5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+0.96%
3 MONTH PERFORMANCE
-0.94%
6 MONTH PERFORMANCE
+0.68%
YEAR-TO-DATE PERFORMANCE
-2.40%
1 YEAR PERFORMANCE
+4.44%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $25.12 | $25.21 (0.34%) | $25.33 | $25.12 | 10.61 K | $8.49 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 |
| 06/20/2025 | $25.06 | $25.22 (0.64%) | $25.25 | $25.06 | 10.82 K | $8.49 B |
| 06/18/2025 | $25.32 | $25.26 (-0.24%) | $25.32 | $25.09 | 12.00 K | $8.50 B |
| 06/17/2025 | $25.10 | $25.24 (0.56%) | $25.24 | $25.01 | 17.60 K | $8.44 B |
| 06/16/2025 | $24.99 | $25.23 (0.96%) | $25.23 | $24.85 | 17.40 K | $8.57 B |
| 06/13/2025 | $24.94 | $24.99 (0.2%) | $24.99 | $24.80 | 8.42 K | $8.54 B |
| 06/12/2025 | $24.85 | $24.89 (0.16%) | $24.89 | $24.75 | 12.00 K | $8.63 B |
| 06/11/2025 | $24.71 | $24.82 (0.45%) | $24.82 | $24.69 | 5.85 K | $8.56 B |
| 06/10/2025 | $24.73 | $24.80 (0.28%) | $24.81 | $24.62 | 13.30 K | $8.57 B |
| 06/09/2025 | $24.73 | $24.82 (0.36%) | $24.82 | $24.57 | 8.00 K | $8.46 B |
| 06/06/2025 | $24.50 | $24.55 (0.2%) | $24.60 | $24.39 | 31.10 K | $8.37 B |
| 06/05/2025 | $24.48 | $24.43 (-0.2%) | $24.62 | $24.41 | 19.30 K | $8.30 B |
| 06/04/2025 | $24.70 | $24.58 (-0.49%) | $24.70 | $24.54 | 1.85 K | $8.30 B |
| 06/03/2025 | $24.50 | $24.45 (-0.2%) | $24.55 | $24.41 | 12.30 K | $8.26 B |
| 06/02/2025 | $24.65 | $24.52 (-0.53%) | $24.65 | $24.48 | 16.55 K | $8.11 B |
| 05/30/2025 | $24.97 | $24.60 (-1.48%) | $24.97 | $24.60 | 43.60 K | $8.21 B |
| 05/29/2025 | $24.96 | $24.97 (0.04%) | $25.20 | $24.94 | 5.30 K | $8.37 B |
| 05/28/2025 | $25.10 | $24.98 (-0.48%) | $25.10 | $24.98 | 3.30 K | $8.34 B |
| 05/27/2025 | $25.04 | $25.00 (-0.16%) | $25.04 | $24.98 | 6.60 K | $8.25 B |
| 05/23/2025 | $25.30 | $24.93 (-1.46%) | $25.30 | $24.92 | 14.03 K | $8.12 B |
| 05/22/2025 | $25.16 | $25.12 (-0.16%) | $25.23 | $25.00 | 6.22 K | $8.09 B |
| 05/21/2025 | $25.24 | $25.16 (-0.32%) | $25.41 | $25.02 | 7.93 K | $8.08 B |
| 05/20/2025 | $25.22 | $25.25 (0.12%) | $25.28 | $25.20 | 7.41 K | $8.44 B |
| 05/19/2025 | $25.31 | $25.28 (-0.12%) | $25.49 | $25.19 | 6.12 K | $8.40 B |
| 05/16/2025 | $25.19 | $25.33 (0.56%) | $25.41 | $25.19 | 3.60 K | $8.43 B |
| 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 | $8.13 B |
| 04/24/2025 | $24.49 | $24.48 (-0.04%) | $24.58 | $24.38 | 12.69 K | $8.01 B |
| 04/23/2025 | $24.40 | $24.35 (-0.2%) | $24.50 | $24.29 | 9.62 K | $7.91 B |
| 04/22/2025 | $24.34 | $24.27 (-0.29%) | $24.49 | $24.25 | 15.01 K | $7.76 B |
| 04/21/2025 | $24.21 | $24.25 (0.17%) | $24.32 | $23.96 | 14.90 K | $7.49 B |
| 04/17/2025 | $24.36 | $24.17 (-0.78%) | $24.36 | $24.02 | 12.49 K | $7.66 B |
| 04/16/2025 | $24.35 | $24.14 (-0.86%) | $24.36 | $24.00 | 10.50 K | $7.62 B |
| 04/15/2025 | $24.30 | $24.34 (0.16%) | $24.51 | $24.03 | 15.50 K | $7.72 B |
| 04/14/2025 | $23.10 | $24.15 (4.55%) | $24.28 | $23.10 | 40.00 K | $7.75 B |
| 04/11/2025 | $24.25 | $23.03 (-5.03%) | $24.25 | $22.84 | 52.80 K | $7.67 B |
| 04/10/2025 | $24.24 | $23.68 (-2.31%) | $24.24 | $23.65 | 29.00 K | $7.46 B |
| 04/09/2025 | $24.50 | $24.39 (-0.45%) | $24.51 | $23.85 | 69.03 K | $8.18 B |
| 04/08/2025 | $24.83 | $24.69 (-0.56%) | $24.83 | $24.37 | 10.50 K | $7.84 B |
| 04/07/2025 | $24.69 | $24.39 (-1.22%) | $24.70 | $24.32 | 24.77 K | $7.95 B |
| 04/04/2025 | $25.09 | $24.84 (-1%) | $25.09 | $24.73 | 23.94 K | $8.25 B |
| 04/03/2025 | $25.33 | $25.12 (-0.83%) | $25.41 | $25.09 | 19.30 K | $8.58 B |
| 04/02/2025 | $25.35 | $25.40 (0.2%) | $25.50 | $25.28 | 12.10 K | $8.71 B |
| 04/01/2025 | $25.58 | $25.53 (-0.2%) | $25.64 | $25.30 | 21.21 K | $8.71 B |
| 03/31/2025 | $25.49 | $26.09 (2.35%) | $26.59 | $25.42 | 124.13 K | $8.80 B |
| 03/28/2025 | $25.43 | $25.50 (0.28%) | $25.62 | $25.43 | 15.40 K | $8.74 B |
| 03/27/2025 | $25.48 | $25.50 (0.08%) | $25.50 | $25.40 | 4.51 K | $8.96 B |
| 03/26/2025 | $25.44 | $25.41 (-0.12%) | $25.44 | $25.41 | 2.20 K | $8.96 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.
