5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+4.39%
3 MONTH PERFORMANCE
+0.80%
6 MONTH PERFORMANCE
+0.08%
YEAR-TO-DATE PERFORMANCE
-2.29%
1 YEAR PERFORMANCE
+7.74%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $25.37 | $25.20 (-0.67%) | $25.42 | $25.20 | 13.47 K | $8.34 B |
| 05/14/2025 | $25.15 | $25.39 (0.95%) | $25.46 | $25.13 | 20.93 K | $8.23 B |
| 05/13/2025 | $25.10 | $25.30 (0.8%) | $25.32 | $25.10 | 7.26 K | $8.33 B |
| 05/12/2025 | $25.10 | $25.05 (-0.2%) | $25.22 | $25.04 | 6.70 K | $8.26 B |
| 05/09/2025 | $25.09 | $25.10 (0.04%) | $25.13 | $25.04 | 4.63 K | $8.07 B |
| 05/08/2025 | $25.21 | $25.19 (-0.08%) | $25.22 | $25.07 | 8.00 K | $8.15 B |
| 05/07/2025 | $24.99 | $25.10 (0.44%) | $25.21 | $24.98 | 5.05 K | $8.01 B |
| 05/06/2025 | $24.70 | $25.19 (1.98%) | $25.22 | $24.70 | 7.93 K | $7.97 B |
| 05/05/2025 | $24.85 | $24.96 (0.44%) | $25.20 | $24.83 | 19.69 K | $8.04 B |
| 05/02/2025 | $24.91 | $25.02 (0.44%) | $25.02 | $24.75 | 6.93 K | $8.07 B |
| 05/01/2025 | $24.83 | $25.00 (0.68%) | $25.00 | $24.83 | 12.02 K | $8.09 B |
| 04/30/2025 | $24.50 | $24.83 (1.35%) | $24.86 | $24.50 | 18.30 K | $8.11 B |
| 04/29/2025 | $24.57 | $24.57 (0%) | $24.60 | $24.40 | 6.70 K | $8.33 B |
| 04/28/2025 | $24.56 | $24.50 (-0.24%) | $24.58 | $24.30 | 5.90 K | $8.28 B |
| 04/25/2025 | $24.52 | $24.51 (-0.04%) | $24.52 | $24.34 | 10.12 K | $6.93 B |
| 04/24/2025 | $24.49 | $24.48 (-0.04%) | $24.58 | $24.38 | 12.69 K | $6.83 B |
| 04/23/2025 | $24.40 | $24.35 (-0.2%) | $24.50 | $24.29 | 9.62 K | $6.75 B |
| 04/22/2025 | $24.34 | $24.27 (-0.29%) | $24.49 | $24.25 | 15.01 K | $6.62 B |
| 04/21/2025 | $24.21 | $24.25 (0.17%) | $24.32 | $23.96 | 14.90 K | $6.39 B |
| 04/17/2025 | $24.36 | $24.17 (-0.78%) | $24.36 | $24.02 | 12.49 K | $6.53 B |
| 04/16/2025 | $24.35 | $24.14 (-0.86%) | $24.36 | $24.00 | 10.50 K | $6.50 B |
| 04/15/2025 | $24.30 | $24.34 (0.16%) | $24.51 | $24.03 | 15.50 K | $6.59 B |
| 04/14/2025 | $23.10 | $24.15 (4.55%) | $24.28 | $23.10 | 40.00 K | $6.61 B |
| 04/11/2025 | $24.25 | $23.03 (-5.03%) | $24.25 | $22.84 | 52.80 K | $6.54 B |
| 04/10/2025 | $24.24 | $23.68 (-2.31%) | $24.24 | $23.65 | 29.00 K | $6.36 B |
| 04/09/2025 | $24.50 | $24.39 (-0.45%) | $24.51 | $23.85 | 69.03 K | $6.98 B |
| 04/08/2025 | $24.83 | $24.69 (-0.56%) | $24.83 | $24.37 | 10.50 K | $6.69 B |
| 04/07/2025 | $24.69 | $24.39 (-1.22%) | $24.70 | $24.32 | 24.77 K | $6.78 B |
| 04/04/2025 | $25.09 | $24.84 (-1%) | $25.09 | $24.73 | 23.94 K | $7.03 B |
| 04/03/2025 | $25.33 | $25.12 (-0.83%) | $25.41 | $25.09 | 19.30 K | $7.32 B |
| 04/02/2025 | $25.35 | $25.40 (0.2%) | $25.50 | $25.28 | 12.10 K | $7.43 B |
| 04/01/2025 | $25.58 | $25.53 (-0.2%) | $25.64 | $25.30 | 21.21 K | $7.43 B |
| 03/31/2025 | $25.49 | $26.09 (2.35%) | $26.59 | $25.42 | 124.13 K | $7.50 B |
| 03/28/2025 | $25.43 | $25.50 (0.28%) | $25.62 | $25.43 | 15.40 K | $7.46 B |
| 03/27/2025 | $25.48 | $25.50 (0.08%) | $25.50 | $25.40 | 4.51 K | $7.65 B |
| 03/26/2025 | $25.44 | $25.41 (-0.12%) | $25.44 | $25.41 | 2.20 K | $7.65 B |
| 03/25/2025 | $25.40 | $25.48 (0.31%) | $25.48 | $25.40 | 3.60 K | $7.78 B |
| 03/24/2025 | $25.40 | $25.48 (0.31%) | $25.55 | $25.40 | 5.00 K | $7.94 B |
| 03/21/2025 | $25.32 | $25.45 (0.51%) | $25.57 | $25.32 | 6.50 K | $7.97 B |
| 03/20/2025 | $25.50 | $25.50 (0%) | $25.60 | $25.45 | 9.40 K | $8.06 B |
| 03/19/2025 | $25.40 | $25.45 (0.2%) | $25.60 | $25.40 | 11.60 K | $8.12 B |
| 03/18/2025 | $25.33 | $25.45 (0.47%) | $25.63 | $25.31 | 5.31 K | $8.14 B |
| 03/17/2025 | $25.19 | $25.31 (0.48%) | $25.67 | $25.19 | 22.34 K | $8.11 B |
| 03/14/2025 | $25.16 | $25.17 (0.04%) | $25.20 | $25.12 | 8.50 K | $8.02 B |
| 03/13/2025 | $25.15 | $25.14 (-0.04%) | $25.15 | $25.08 | 20.20 K | $7.87 B |
| 03/12/2025 | $25.12 | $25.12 (0%) | $25.20 | $25.08 | 13.50 K | $7.90 B |
| 03/11/2025 | $25.12 | $25.12 (0%) | $25.38 | $25.12 | 18.30 K | $7.85 B |
| 03/10/2025 | $25.18 | $25.15 (-0.12%) | $25.39 | $25.08 | 17.12 K | $8.01 B |
| 03/07/2025 | $25.09 | $25.12 (0.12%) | $25.20 | $25.09 | 29.50 K | $8.13 B |
| 03/06/2025 | $25.12 | $25.15 (0.12%) | $25.25 | $25.06 | 14.60 K | $7.94 B |
| 03/05/2025 | $25.15 | $25.15 (0%) | $25.20 | $25.11 | 13.34 K | $8.06 B |
| 03/04/2025 | $25.10 | $25.25 (0.6%) | $25.28 | $25.06 | 8.60 K | $8.01 B |
| 03/03/2025 | $25.14 | $25.15 (0.04%) | $25.33 | $25.12 | 16.30 K | $8.06 B |
| 02/28/2025 | $25.11 | $25.16 (0.2%) | $25.24 | $25.10 | 15.43 K | $8.17 B |
| 02/27/2025 | $25.12 | $25.16 (0.16%) | $25.34 | $25.12 | 8.00 K | $8.16 B |
| 02/26/2025 | $25.26 | $25.12 (-0.55%) | $25.37 | $25.12 | 14.60 K | $8.23 B |
| 02/25/2025 | $25.32 | $25.25 (-0.28%) | $25.32 | $25.24 | 9.20 K | $8.24 B |
| 02/24/2025 | $25.21 | $25.26 (0.2%) | $25.29 | $25.16 | 15.40 K | $8.22 B |
| 02/21/2025 | $25.12 | $25.11 (-0.04%) | $25.16 | $25.11 | 6.30 K | $8.26 B |
| 02/20/2025 | $25.20 | $25.17 (-0.12%) | $25.20 | $25.00 | 9.00 K | $8.25 B |
| 02/19/2025 | $25.16 | $25.15 (-0.04%) | $25.19 | $25.12 | 20.60 K | $8.20 B |
| 02/18/2025 | $25.16 | $25.10 (-0.24%) | $25.18 | $24.97 | 15.70 K | $8.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
