AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/11/2024 | $25.19 | $25.10 (-0.34%) | $25.27 | $25.10 | 9,579 | $7.76 B |
| 12/10/2024 | $25.19 | $25.20 (0.04%) | $25.26 | $25.10 | 18,471 | $7.76 B |
| 12/09/2024 | $25.12 | $25.20 (0.32%) | $25.27 | $25.12 | 8,900 | $7.81 B |
| 12/06/2024 | $25.28 | $25.19 (-0.36%) | $25.28 | $25.15 | 3,243 | $7.84 B |
| 12/05/2024 | $25.10 | $25.16 (0.24%) | $25.35 | $25.10 | 19,600 | $7.71 B |
| 12/04/2024 | $25.35 | $25.14 (-0.83%) | $25.35 | $25.10 | 6,139 | $7.68 B |
| 12/03/2024 | $25.17 | $25.17 (0%) | $25.27 | $25.10 | 10,141 | $7.65 B |
| 12/02/2024 | $25.24 | $25.17 (-0.28%) | $25.38 | $25.10 | 13,135 | $7.75 B |
| 11/29/2024 | $25.16 | $25.22 (0.24%) | $25.33 | $25.11 | 9,307 | $7.80 B |
| 11/27/2024 | $25.26 | $25.14 (-0.48%) | $25.31 | $25.13 | 9,815 | $7.88 B |
| 11/26/2024 | $25.25 | $25.25 (0%) | $25.26 | $25.10 | 14,328 | $7.78 B |
| 11/25/2024 | $25.28 | $25.59 (1.23%) | $25.59 | $25.21 | 12,407 | $7.87 B |
| 11/22/2024 | $25.10 | $25.27 (0.68%) | $25.30 | $25.10 | 13,203 | $7.86 B |
| 11/21/2024 | $25.11 | $25.15 (0.16%) | $25.30 | $25.11 | 8,200 | $7.83 B |
| 11/20/2024 | $25.20 | $25.14 (-0.24%) | $25.20 | $25.10 | 3,900 | $7.79 B |
| 11/19/2024 | $25.21 | $25.23 (0.08%) | $25.23 | $25.12 | 12,200 | $7.81 B |
| 11/18/2024 | $25.18 | $25.24 (0.24%) | $25.30 | $25.10 | 21,300 | $7.81 B |
| 11/15/2024 | $25.17 | $25.18 (0.04%) | $25.21 | $25.15 | 8,300 | $7.73 B |
| 11/14/2024 | $25.27 | $25.15 (-0.47%) | $25.27 | $25.15 | 4,400 | $7.68 B |
| 11/13/2024 | $25.13 | $25.16 (0.12%) | $25.22 | $25.11 | 11,628 | $7.68 B |
| 11/12/2024 | $25.10 | $25.12 (0.08%) | $25.29 | $25.10 | 7,449 | $7.64 B |
| 11/11/2024 | $25.26 | $25.24 (-0.08%) | $25.38 | $25.24 | 3,402 | $7.81 B |
| 11/08/2024 | $25.38 | $25.30 (-0.32%) | $25.54 | $25.30 | 4,700 | $7.80 B |
| 11/07/2024 | $25.30 | $25.34 (0.16%) | $25.44 | $25.28 | 8,600 | $7.68 B |
| 11/06/2024 | $25.45 | $25.45 (0%) | $25.59 | $25.10 | 9,751 | $7.57 B |
| 11/05/2024 | $25.40 | $25.47 (0.28%) | $25.50 | $25.32 | 7,300 | $7.68 B |
| 11/04/2024 | $25.34 | $25.38 (0.16%) | $25.47 | $25.34 | 2,934 | $7.55 B |
| 11/01/2024 | $25.39 | $25.34 (-0.2%) | $25.44 | $25.34 | 1,700 | $7.52 B |
| 10/31/2024 | $25.25 | $25.40 (0.59%) | $25.41 | $25.12 | 24,000 | $7.52 B |
| 10/30/2024 | $25.37 | $25.38 (0.04%) | $25.38 | $25.28 | 2,400 | $7.76 B |
| 10/29/2024 | $25.28 | $25.32 (0.16%) | $25.38 | $25.11 | 20,139 | $7.70 B |
| 10/28/2024 | $25.18 | $25.36 (0.71%) | $25.39 | $25.18 | 9,800 | $7.78 B |
| 10/25/2024 | $25.25 | $25.18 (-0.28%) | $25.25 | $25.00 | 10,500 | $8.02 B |
| 10/24/2024 | $24.95 | $25.23 (1.12%) | $25.23 | $24.87 | 14,600 | $8.02 B |
| 10/23/2024 | $24.96 | $24.91 (-0.2%) | $25.11 | $24.89 | 9,800 | $8.02 B |
| 10/22/2024 | $25.24 | $25.04 (-0.79%) | $25.25 | $24.95 | 14,716 | $8.08 B |
| 10/21/2024 | $25.27 | $25.10 (-0.67%) | $25.27 | $25.00 | 20,900 | $8.38 B |
| 10/18/2024 | $25.58 | $25.30 (-1.09%) | $25.58 | $25.20 | 13,849 | $8.56 B |
| 10/17/2024 | $25.38 | $25.49 (0.43%) | $25.67 | $25.15 | 26,100 | $7.74 B |
| 10/16/2024 | $25.02 | $25.37 (1.4%) | $25.37 | $25.00 | 58,900 | $7.76 B |
| 10/15/2024 | $25.04 | $25.05 (0.04%) | $25.19 | $24.92 | 24,501 | $7.73 B |
| 10/14/2024 | $25.07 | $25.04 (-0.12%) | $25.09 | $24.80 | 15,100 | $7.67 B |
| 10/11/2024 | $24.97 | $25.00 (0.12%) | $25.00 | $24.90 | 12,641 | $7.63 B |
| 10/10/2024 | $25.00 | $24.90 (-0.4%) | $25.00 | $24.80 | 15,800 | $7.67 B |
| 10/09/2024 | $24.95 | $24.98 (0.12%) | $25.09 | $24.88 | 18,926 | $7.62 B |
| 10/08/2024 | $24.87 | $24.88 (0.04%) | $24.90 | $24.79 | 6,224 | $7.63 B |
| 10/07/2024 | $25.02 | $24.95 (-0.28%) | $25.03 | $24.89 | 10,900 | $7.51 B |
| 10/04/2024 | $24.85 | $25.02 (0.68%) | $25.09 | $24.80 | 56,100 | $7.64 B |
| 10/03/2024 | $24.86 | $24.86 (0%) | $24.92 | $24.70 | 12,404 | $7.63 B |
| 10/02/2024 | $24.72 | $24.86 (0.57%) | $24.90 | $24.46 | 10,900 | $7.62 B |
| 10/01/2024 | $24.78 | $24.70 (-0.32%) | $24.78 | $24.38 | 42,731 | $7.60 B |
| 09/30/2024 | $24.92 | $24.92 (0%) | $24.93 | $24.75 | 153,900 | $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 | 114,600 | $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 |
Continue with
Google
Continue with Apple