-
5 DAY PERFORMANCE
+0.65% -
1 MONTH PERFORMANCE
+3.53% -
3 MONTH PERFORMANCE
+5.55% -
6 MONTH PERFORMANCE
+3.75% -
YEAR-TO-DATE PERFORMANCE
+15.17% -
1 YEAR PERFORMANCE
+13.39%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $24.92 | $24.89 (-0.12%) | $24.93 | $24.75 | 153,892 | $7.74 B |
| 09/27/2024 | $24.84 | $24.89 (0.2%) | $24.90 | $24.72 | 30,300 | $7.79 B |
| 09/26/2024 | $24.75 | $24.74 (-0.04%) | $24.83 | $24.68 | 43,200 | $7.70 B |
| 09/25/2024 | $24.70 | $24.65 (-0.2%) | $24.74 | $24.60 | 20,505 | $7.67 B |
| 09/24/2024 | $24.63 | $24.70 (0.28%) | $24.71 | $24.55 | 54,513 | $7.75 B |
| 09/23/2024 | $24.44 | $24.55 (0.45%) | $24.68 | $24.40 | 90,300 | $7.66 B |
| 09/20/2024 | $24.30 | $24.39 (0.37%) | $24.45 | $24.20 | 114,859 | $7.76 B |
| 09/19/2024 | $24.23 | $24.27 (0.17%) | $24.38 | $24.19 | 36,100 | $7.81 B |
| 09/18/2024 | $24.20 | $24.11 (-0.37%) | $24.25 | $24.11 | 42,800 | $7.89 B |
| 09/17/2024 | $24.25 | $24.21 (-0.16%) | $24.33 | $24.21 | 48,237 | $7.81 B |
| 09/16/2024 | $24.45 | $24.20 (-1.02%) | $24.45 | $23.96 | 132,605 | $7.81 B |
| 09/13/2024 | $24.34 | $24.42 (0.33%) | $24.42 | $24.33 | 5,400 | $7.66 B |
| 09/12/2024 | $24.30 | $24.33 (0.12%) | $24.34 | $24.28 | 11,300 | $7.57 B |
| 09/11/2024 | $24.30 | $24.31 (0.04%) | $24.33 | $24.19 | 10,118 | $7.53 B |
| 09/10/2024 | $24.26 | $24.30 (0.16%) | $24.30 | $24.19 | 12,713 | $7.59 B |
| 09/09/2024 | $24.26 | $24.29 (0.12%) | $24.30 | $24.13 | 20,036 | $7.56 B |
| 09/06/2024 | $24.21 | $24.24 (0.12%) | $24.33 | $24.18 | 13,016 | $7.56 B |
| 09/05/2024 | $24.24 | $24.18 (-0.25%) | $24.24 | $24.01 | 8,900 | $7.59 B |
| 09/04/2024 | $24.13 | $24.19 (0.25%) | $24.23 | $24.10 | 20,908 | $7.53 B |
| 09/03/2024 | $24.10 | $24.16 (0.25%) | $24.25 | $24.00 | 15,436 | $7.56 B |
| 08/30/2024 | $24.01 | $24.05 (0.17%) | $24.20 | $24.00 | 17,304 | $7.56 B |
| 08/29/2024 | $24.04 | $24.05 (0.04%) | $24.10 | $24.02 | 11,009 | $7.61 B |
| 08/28/2024 | $24.05 | $24.04 (-0.04%) | $24.09 | $24.00 | 11,700 | $7.61 B |
| 08/27/2024 | $23.93 | $24.05 (0.5%) | $24.09 | $23.93 | 8,132 | $7.59 B |
| 08/26/2024 | $23.84 | $24.04 (0.84%) | $24.08 | $23.84 | 7,506 | $7.63 B |
| 08/23/2024 | $23.80 | $23.89 (0.38%) | $24.45 | $23.80 | 13,500 | $7.54 B |
| 08/22/2024 | $24.28 | $23.86 (-1.73%) | $24.28 | $23.86 | 19,500 | $7.47 B |
| 08/21/2024 | $23.95 | $23.90 (-0.21%) | $24.06 | $23.82 | 10,600 | $7.51 B |
| 08/20/2024 | $23.95 | $23.90 (-0.21%) | $24.03 | $23.80 | 7,800 | $7.49 B |
| 08/19/2024 | $23.95 | $23.94 (-0.04%) | $23.97 | $23.90 | 16,135 | $7.52 B |
| 08/16/2024 | $23.79 | $23.96 (0.71%) | $23.97 | $23.79 | 11,400 | $7.47 B |
| 08/15/2024 | $23.88 | $23.90 (0.08%) | $23.93 | $23.84 | 8,844 | $7.43 B |
| 08/14/2024 | $23.83 | $23.84 (0.04%) | $23.93 | $23.77 | 7,500 | $7.40 B |
| 08/13/2024 | $23.71 | $23.68 (-0.13%) | $23.90 | $23.68 | 23,527 | $7.40 B |
| 08/12/2024 | $23.94 | $23.80 (-0.58%) | $24.06 | $23.76 | 13,736 | $7.36 B |
| 08/09/2024 | $23.91 | $23.92 (0.04%) | $24.02 | $23.91 | 12,111 | $7.47 B |
| 08/08/2024 | $23.85 | $23.91 (0.25%) | $24.06 | $23.66 | 16,408 | $7.45 B |
| 08/07/2024 | $24.14 | $23.91 (-0.95%) | $24.15 | $23.91 | 5,900 | $7.36 B |
| 08/06/2024 | $23.84 | $23.85 (0.04%) | $23.85 | $23.71 | 25,800 | $7.39 B |
| 08/05/2024 | $23.84 | $23.61 (-0.96%) | $23.84 | $23.61 | 24,700 | $7.24 B |
| 08/02/2024 | $24.33 | $23.88 (-1.85%) | $24.40 | $23.85 | 28,800 | $7.44 B |
| 08/01/2024 | $24.40 | $24.41 (0.04%) | $24.47 | $24.31 | 17,800 | $7.46 B |
| 07/31/2024 | $23.89 | $24.44 (2.3%) | $24.50 | $23.89 | 58,600 | $7.41 B |
| 07/30/2024 | $23.89 | $23.88 (-0.04%) | $23.90 | $23.88 | 8,533 | $7.51 B |
| 07/29/2024 | $23.97 | $23.90 (-0.29%) | $24.00 | $23.87 | 13,829 | $7.47 B |
| 07/26/2024 | $23.88 | $23.95 (0.29%) | $23.99 | $23.88 | 4,400 | $7.44 B |
| 07/25/2024 | $23.76 | $23.90 (0.59%) | $23.95 | $23.76 | 14,943 | $7.30 B |
| 07/24/2024 | $23.95 | $23.76 (-0.79%) | $23.95 | $23.76 | 8,023 | $7.36 B |
| 07/23/2024 | $23.92 | $23.76 (-0.67%) | $23.99 | $23.76 | 8,539 | $7.64 B |
| 07/22/2024 | $24.21 | $24.00 (-0.87%) | $24.23 | $24.00 | 10,153 | $7.59 B |
| 07/19/2024 | $24.22 | $24.12 (-0.41%) | $24.24 | $24.10 | 4,643 | $7.56 B |
| 07/18/2024 | $24.24 | $24.10 (-0.58%) | $24.25 | $24.08 | 9,697 | $7.23 B |
| 07/17/2024 | $24.26 | $24.21 (-0.21%) | $24.30 | $24.20 | 12,045 | $7.29 B |
| 07/16/2024 | $24.32 | $24.26 (-0.25%) | $24.32 | $24.15 | 20,647 | $7.38 B |
| 07/15/2024 | $24.39 | $24.15 (-0.98%) | $24.39 | $24.12 | 23,852 | $7.28 B |
| 07/12/2024 | $24.05 | $24.25 (0.83%) | $24.27 | $24.05 | 14,657 | $7.34 B |
| 07/11/2024 | $24.04 | $24.03 (-0.04%) | $24.05 | $24.02 | 15,479 | $7.13 B |
| 07/10/2024 | $24.03 | $24.02 (-0.04%) | $24.05 | $24.00 | 13,772 | $6.95 B |
| 07/09/2024 | $23.91 | $24.00 (0.38%) | $24.05 | $23.90 | 14,528 | $6.84 B |
| 07/08/2024 | $24.04 | $24.01 (-0.12%) | $24.05 | $23.91 | 12,406 | $6.80 B |
| 07/05/2024 | $23.69 | $23.91 (0.93%) | $23.91 | $23.67 | 15,060 | $6.85 B |
| 07/03/2024 | $23.76 | $23.81 (0.21%) | $24.07 | $23.67 | 11,363 | $6.80 B |
| 07/02/2024 | $23.54 | $23.69 (0.64%) | $23.74 | $23.41 | 25,611 | $6.78 B |
| 07/01/2024 | $23.58 | $23.59 (0.04%) | $23.67 | $23.52 | 9,017 | $6.66 B |