5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
-4.20%
3 MONTH PERFORMANCE
-4.43%
6 MONTH PERFORMANCE
+0.25%
YEAR-TO-DATE PERFORMANCE
-6.24%
1 YEAR PERFORMANCE
+9.31%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $24.23 | $24.18 (-0.21%) | $24.35 | $24.14 | 30,344 | $7.76 B |
| 01/16/2025 | $24.41 | $24.20 (-0.86%) | $24.54 | $24.20 | 29,400 | $7.71 B |
| 01/15/2025 | $24.44 | $24.47 (0.12%) | $24.60 | $24.40 | 20,300 | $7.58 B |
| 01/14/2025 | $24.47 | $24.30 (-0.69%) | $24.50 | $24.23 | 24,905 | $7.46 B |
| 01/13/2025 | $24.48 | $24.50 (0.08%) | $24.57 | $24.25 | 25,100 | $7.36 B |
| 01/10/2025 | $24.54 | $24.42 (-0.49%) | $24.79 | $24.41 | 18,414 | $7.38 B |
| 01/08/2025 | $25.07 | $24.76 (-1.24%) | $25.07 | $24.64 | 48,948 | $7.50 B |
| 01/07/2025 | $25.03 | $25.08 (0.2%) | $25.19 | $24.96 | 22,200 | $7.52 B |
| 01/06/2025 | $25.20 | $25.12 (-0.32%) | $25.20 | $25.05 | 14,419 | $7.52 B |
| 01/03/2025 | $25.30 | $25.11 (-0.75%) | $25.36 | $25.06 | 31,500 | $7.62 B |
| 01/02/2025 | $25.46 | $25.22 (-0.94%) | $25.55 | $25.13 | 51,100 | $7.49 B |
| 12/31/2024 | $24.81 | $25.79 (3.95%) | $25.79 | $24.81 | 77,400 | $7.43 B |
| 12/30/2024 | $24.98 | $25.26 (1.12%) | $25.26 | $24.94 | 14,900 | $7.47 B |
| 12/27/2024 | $25.07 | $24.95 (-0.48%) | $25.07 | $24.81 | 6,019 | $7.53 B |
| 12/26/2024 | $25.17 | $25.00 (-0.68%) | $25.21 | $24.82 | 22,137 | $7.57 B |
| 12/24/2024 | $25.19 | $25.07 (-0.48%) | $25.22 | $25.00 | 10,700 | $7.64 B |
| 12/23/2024 | $25.23 | $25.34 (0.44%) | $25.36 | $25.23 | 20,630 | $7.63 B |
| 12/20/2024 | $25.21 | $25.24 (0.12%) | $25.42 | $25.15 | 17,743 | $7.63 B |
| 12/19/2024 | $25.07 | $25.28 (0.84%) | $25.30 | $25.07 | 15,500 | $7.48 B |
| 12/18/2024 | $25.29 | $25.12 (-0.67%) | $25.30 | $25.10 | 36,000 | $7.52 B |
| 12/17/2024 | $25.24 | $25.27 (0.12%) | $25.28 | $25.10 | 9,500 | $7.72 B |
| 12/16/2024 | $25.20 | $25.26 (0.24%) | $25.30 | $25.20 | 14,200 | $7.79 B |
| 12/13/2024 | $25.20 | $25.13 (-0.28%) | $25.30 | $25.05 | 7,700 | $7.73 B |
| 12/12/2024 | $25.20 | $25.22 (0.08%) | $25.30 | $25.15 | 6,900 | $7.70 B |
| 12/11/2024 | $25.19 | $25.10 (-0.36%) | $25.27 | $25.10 | 9,600 | $7.76 B |
| 12/10/2024 | $25.19 | $25.20 (0.04%) | $25.26 | $25.10 | 18,500 | $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 | 9,400 | $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 |