5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
-0.94%
YEAR-TO-DATE PERFORMANCE
-2.25%
1 YEAR PERFORMANCE
+3.36%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $25.19 | $25.17 (-0.08%) | $25.26 | $25.17 | 3.67 K | $9.89 B |
| 09/19/2025 | $25.14 | $25.20 (0.24%) | $25.29 | $25.13 | 7.29 K | $10.14 B |
| 09/18/2025 | $25.14 | $25.14 (0%) | $25.19 | $25.12 | 9.70 K | $10.27 B |
| 09/17/2025 | $25.12 | $25.12 (0%) | $25.21 | $25.12 | 6.20 K | $10.39 B |
| 09/16/2025 | $25.20 | $25.12 (-0.32%) | $25.26 | $25.10 | 26.60 K | $10.31 B |
| 09/15/2025 | $25.24 | $25.13 (-0.44%) | $25.30 | $25.11 | 9.45 K | $10.37 B |
| 09/12/2025 | $25.18 | $25.14 (-0.16%) | $25.18 | $25.07 | 23.54 K | $10.36 B |
| 09/11/2025 | $25.18 | $25.18 (0%) | $25.20 | $25.11 | 9.20 K | $10.41 B |
| 09/10/2025 | $25.20 | $25.15 (-0.2%) | $25.20 | $25.10 | 13.80 K | $10.43 B |
| 09/09/2025 | $25.27 | $25.18 (-0.36%) | $25.39 | $25.18 | 11.84 K | $10.53 B |
| 09/08/2025 | $25.23 | $25.25 (0.08%) | $25.32 | $24.95 | 148.79 K | $10.52 B |
| 09/05/2025 | $25.20 | $25.32 (0.48%) | $25.41 | $25.15 | 18.25 K | $10.55 B |
| 09/04/2025 | $25.06 | $25.16 (0.4%) | $25.18 | $25.06 | 9.00 K | $10.38 B |
| 09/03/2025 | $25.00 | $25.06 (0.24%) | $25.09 | $25.00 | 39.00 K | $10.12 B |
| 09/02/2025 | $25.09 | $25.14 (0.2%) | $25.15 | $25.04 | 5.60 K | $9.93 B |
| 08/29/2025 | $25.19 | $25.02 (-0.67%) | $25.21 | $25.02 | 24.30 K | $9.93 B |
| 08/28/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.16 | 7.60 K | $9.96 B |
| 08/27/2025 | $25.22 | $25.21 (-0.04%) | $25.22 | $25.18 | 4.60 K | $9.97 B |
| 08/26/2025 | $25.27 | $25.22 (-0.2%) | $25.27 | $25.20 | 5.94 K | $9.97 B |
| 08/25/2025 | $25.18 | $25.27 (0.36%) | $25.30 | $25.18 | 8.22 K | $9.99 B |
| 08/22/2025 | $25.29 | $25.21 (-0.32%) | $25.30 | $25.21 | 6.00 K | $10.05 B |
| 08/21/2025 | $25.23 | $25.20 (-0.12%) | $25.23 | $25.14 | 6.20 K | $9.81 B |
| 08/20/2025 | $25.21 | $25.20 (-0.04%) | $25.21 | $25.15 | 4.32 K | $9.88 B |
| 08/19/2025 | $25.23 | $25.16 (-0.28%) | $25.23 | $25.16 | 6.05 K | $9.78 B |
| 08/18/2025 | $25.16 | $25.16 (0%) | $25.20 | $25.16 | 8.64 K | $9.75 B |
| 08/15/2025 | $25.29 | $25.23 (-0.24%) | $25.31 | $25.15 | 5.24 K | $9.80 B |
| 08/14/2025 | $25.18 | $25.31 (0.52%) | $25.31 | $25.15 | 6.80 K | $9.78 B |
| 08/13/2025 | $25.30 | $25.10 (-0.79%) | $25.30 | $25.10 | 4.90 K | $9.83 B |
| 08/12/2025 | $25.10 | $25.22 (0.48%) | $25.25 | $25.10 | 4.90 K | $9.62 B |
| 08/11/2025 | $25.16 | $25.10 (-0.24%) | $25.28 | $25.10 | 4.60 K | $9.49 B |
| 08/08/2025 | $25.04 | $25.18 (0.56%) | $25.27 | $25.04 | 3.03 K | $9.61 B |
| 08/07/2025 | $25.29 | $25.19 (-0.4%) | $25.30 | $25.19 | 3.82 K | $9.57 B |
| 08/06/2025 | $25.25 | $25.25 (0%) | $25.33 | $25.19 | 4.15 K | $9.58 B |
| 08/05/2025 | $25.35 | $25.34 (-0.04%) | $25.35 | $25.10 | 4.30 K | $9.77 B |
| 08/04/2025 | $25.12 | $25.43 (1.23%) | $25.44 | $25.08 | 40.30 K | $9.80 B |
| 08/01/2025 | $25.03 | $25.05 (0.08%) | $25.10 | $25.03 | 10.02 K | $9.64 B |
| 07/31/2025 | $25.10 | $25.00 (-0.4%) | $25.11 | $25.00 | 13.50 K | $9.59 B |
| 07/30/2025 | $25.04 | $25.09 (0.2%) | $25.12 | $24.97 | 6.80 K | $9.77 B |
| 07/29/2025 | $24.96 | $24.98 (0.08%) | $25.01 | $24.96 | 4.40 K | $9.91 B |
| 07/28/2025 | $24.86 | $24.86 (0%) | $24.95 | $24.81 | 4.50 K | $9.85 B |
| 07/25/2025 | $24.83 | $24.90 (0.28%) | $25.15 | $24.81 | 13.11 K | $9.88 B |
| 07/24/2025 | $24.84 | $24.75 (-0.36%) | $24.85 | $24.74 | 32.71 K | $9.79 B |
| 07/23/2025 | $24.80 | $24.75 (-0.2%) | $25.03 | $24.75 | 31.30 K | $9.76 B |
| 07/22/2025 | $24.96 | $24.79 (-0.68%) | $25.02 | $24.79 | 13.59 K | $9.53 B |
| 07/21/2025 | $24.95 | $24.98 (0.12%) | $25.10 | $24.87 | 10.64 K | $9.39 B |
| 07/18/2025 | $24.96 | $24.79 (-0.68%) | $25.08 | $24.79 | 4.20 K | $9.41 B |
| 07/17/2025 | $24.69 | $25.01 (1.3%) | $25.01 | $24.69 | 32.90 K | $8.52 B |
| 07/16/2025 | $24.77 | $24.70 (-0.28%) | $24.77 | $24.63 | 2.70 K | $8.51 B |
| 07/15/2025 | $24.74 | $24.74 (0%) | $24.78 | $24.70 | 10.70 K | $8.45 B |
| 07/14/2025 | $24.81 | $24.68 (-0.52%) | $24.83 | $24.66 | 4.60 K | $8.55 B |
| 07/11/2025 | $24.80 | $24.75 (-0.2%) | $24.83 | $24.71 | 6.90 K | $8.63 B |
| 07/10/2025 | $24.63 | $24.75 (0.49%) | $24.78 | $24.63 | 3.83 K | $8.68 B |
| 07/09/2025 | $24.63 | $24.70 (0.28%) | $24.76 | $24.63 | 10.00 K | $8.72 B |
| 07/08/2025 | $24.61 | $24.66 (0.2%) | $24.67 | $24.61 | 6.14 K | $8.65 B |
| 07/07/2025 | $24.68 | $24.66 (-0.08%) | $24.70 | $24.66 | 2.24 K | $8.60 B |
| 07/03/2025 | $24.85 | $24.66 (-0.76%) | $24.85 | $24.66 | 2.34 K | $8.62 B |
| 07/02/2025 | $24.60 | $24.74 (0.57%) | $24.80 | $24.60 | 14.60 K | $8.65 B |
| 07/01/2025 | $24.65 | $24.66 (0.04%) | $24.67 | $24.44 | 8.74 K | $8.58 B |
| 06/30/2025 | $25.05 | $24.85 (-0.8%) | $25.33 | $24.85 | 141.84 K | $8.44 B |
| 06/27/2025 | $25.15 | $25.03 (-0.48%) | $25.16 | $24.91 | 43.70 K | $8.52 B |
| 06/26/2025 | $25.12 | $25.16 (0.16%) | $25.30 | $25.12 | 13.24 K | $8.56 B |
| 06/25/2025 | $25.23 | $25.15 (-0.32%) | $25.33 | $25.12 | 19.00 K | $8.48 B |
| 06/24/2025 | $25.12 | $25.24 (0.48%) | $25.34 | $25.12 | 24.81 K | $8.55 B |
| 06/23/2025 | $25.21 | $25.26 (0.2%) | $25.26 | $25.13 | 16.10 K | $8.45 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.
