5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
-1.19%
6 MONTH PERFORMANCE
+1.14%
YEAR-TO-DATE PERFORMANCE
-3.61%
1 YEAR PERFORMANCE
-1.11%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.77 | $24.83 (0.26%) | $24.87 | $24.77 | 9.25 K | $11.08 B |
| 12/03/2025 | $24.78 | $24.79 (0.04%) | $24.79 | $24.76 | 5.30 K | $11.01 B |
| 12/02/2025 | $24.70 | $24.78 (0.32%) | $24.79 | $24.68 | 5.90 K | $11.01 B |
| 12/01/2025 | $24.70 | $24.66 (-0.16%) | $24.78 | $24.66 | 24.00 K | $11.01 B |
| 11/28/2025 | $24.71 | $24.72 (0.04%) | $24.77 | $24.71 | 1.60 K | $11.05 B |
| 11/26/2025 | $24.61 | $24.71 (0.41%) | $24.78 | $24.61 | 33.43 K | $11.12 B |
| 11/25/2025 | $24.71 | $24.76 (0.2%) | $24.76 | $24.40 | 35.70 K | $10.95 B |
| 11/24/2025 | $24.45 | $24.59 (0.57%) | $24.74 | $24.25 | 47.63 K | $10.85 B |
| 11/21/2025 | $24.23 | $24.47 (0.99%) | $24.48 | $24.23 | 7.50 K | $10.82 B |
| 11/20/2025 | $24.35 | $24.30 (-0.21%) | $24.45 | $24.24 | 11.23 K | $10.60 B |
| 11/19/2025 | $24.39 | $24.35 (-0.16%) | $24.48 | $24.31 | 12.80 K | $10.61 B |
| 11/18/2025 | $24.41 | $24.35 (-0.25%) | $24.68 | $24.32 | 10.10 K | $10.65 B |
| 11/17/2025 | $24.43 | $24.45 (0.08%) | $24.55 | $24.41 | 6.80 K | $10.64 B |
| 11/14/2025 | $24.45 | $24.44 (-0.04%) | $24.50 | $24.42 | 5.30 K | $10.69 B |
| 11/13/2025 | $24.45 | $24.50 (0.2%) | $24.65 | $24.39 | 15.11 K | $10.68 B |
| 11/12/2025 | $24.49 | $24.48 (-0.04%) | $24.54 | $24.39 | 35.23 K | $10.74 B |
| 11/11/2025 | $24.50 | $24.49 (-0.04%) | $24.53 | $24.46 | 17.52 K | $10.86 B |
| 11/10/2025 | $24.67 | $24.47 (-0.81%) | $24.67 | $24.40 | 31.20 K | $10.79 B |
| 11/07/2025 | $24.52 | $24.48 (-0.16%) | $24.57 | $24.43 | 10.12 K | $10.89 B |
| 11/06/2025 | $24.52 | $24.46 (-0.24%) | $24.52 | $24.42 | 11.60 K | $10.75 B |
| 11/05/2025 | $24.57 | $24.54 (-0.12%) | $24.57 | $24.50 | 5.43 K | $10.78 B |
| 11/04/2025 | $24.47 | $24.57 (0.41%) | $24.74 | $24.47 | 24.51 K | $10.72 B |
| 11/03/2025 | $24.61 | $24.62 (0.04%) | $24.69 | $24.53 | 20.95 K | $10.58 B |
| 10/31/2025 | $24.66 | $24.70 (0.16%) | $24.70 | $24.61 | 10.40 K | $10.53 B |
| 10/30/2025 | $24.71 | $24.68 (-0.12%) | $24.71 | $24.63 | 13.51 K | $10.53 B |
| 10/29/2025 | $24.69 | $24.70 (0.04%) | $24.71 | $24.65 | 11.50 K | $10.59 B |
| 10/28/2025 | $24.64 | $24.67 (0.12%) | $24.67 | $24.61 | 12.93 K | $10.73 B |
| 10/27/2025 | $24.62 | $24.63 (0.04%) | $24.64 | $24.61 | 4.01 K | $10.85 B |
| 10/24/2025 | $24.66 | $24.61 (-0.2%) | $24.67 | $24.59 | 7.90 K | $10.74 B |
| 10/23/2025 | $24.67 | $24.59 (-0.32%) | $24.67 | $24.52 | 7.90 K | $10.62 B |
| 10/22/2025 | $24.46 | $24.59 (0.53%) | $24.60 | $24.46 | 8.54 K | $10.74 B |
| 10/21/2025 | $24.59 | $24.48 (-0.45%) | $24.59 | $24.35 | 29.60 K | $10.58 B |
| 10/20/2025 | $24.66 | $24.59 (-0.28%) | $24.72 | $24.55 | 10.83 K | $10.64 B |
| 10/17/2025 | $24.43 | $24.69 (1.06%) | $24.73 | $24.43 | 7.70 K | $10.52 B |
| 10/16/2025 | $24.68 | $24.41 (-1.09%) | $24.73 | $24.41 | 22.70 K | $10.09 B |
| 10/15/2025 | $24.73 | $24.66 (-0.28%) | $24.78 | $24.66 | 9.40 K | $10.19 B |
| 10/14/2025 | $24.57 | $24.67 (0.41%) | $24.69 | $24.53 | 18.83 K | $10.18 B |
| 10/13/2025 | $24.57 | $24.56 (-0.04%) | $24.75 | $24.56 | 6.55 K | $10.16 B |
| 10/10/2025 | $25.05 | $24.73 (-1.28%) | $25.05 | $24.50 | 80.02 K | $10.10 B |
| 10/09/2025 | $24.87 | $25.05 (0.72%) | $25.17 | $24.78 | 27.02 K | $10.17 B |
| 10/08/2025 | $24.80 | $24.85 (0.2%) | $24.94 | $24.76 | 7.43 K | $10.34 B |
| 10/07/2025 | $24.85 | $24.83 (-0.08%) | $24.89 | $24.77 | 5.20 K | $10.16 B |
| 10/06/2025 | $24.86 | $24.89 (0.12%) | $24.97 | $24.80 | 18.72 K | $10.05 B |
| 10/03/2025 | $24.85 | $24.88 (0.12%) | $24.92 | $24.85 | 5.02 K | $10.23 B |
| 10/02/2025 | $24.80 | $24.97 (0.69%) | $24.99 | $24.80 | 13.20 K | $10.18 B |
| 10/01/2025 | $24.78 | $24.78 (0%) | $24.79 | $24.70 | 18.60 K | $10.10 B |
| 09/30/2025 | $25.25 | $25.18 (-0.28%) | $25.25 | $25.18 | 8.71 K | $9.96 B |
| 09/29/2025 | $25.20 | $25.22 (0.08%) | $25.27 | $25.16 | 10.02 K | $10.01 B |
| 09/26/2025 | $25.04 | $25.18 (0.56%) | $25.27 | $25.04 | 12.35 K | $10.01 B |
| 09/25/2025 | $24.93 | $25.04 (0.44%) | $25.05 | $24.93 | 6.70 K | $9.93 B |
| 09/24/2025 | $25.22 | $25.03 (-0.75%) | $25.24 | $24.92 | 43.31 K | $9.93 B |
| 09/23/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.18 | 2.70 K | $9.98 B |
| 09/22/2025 | $25.19 | $25.18 (-0.04%) | $25.26 | $25.18 | 3.80 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 | 6.22 K | $10.39 B |
| 09/16/2025 | $25.20 | $25.12 (-0.32%) | $25.27 | $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 |
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.
