AGNC Investment Corp. (AGNCM) Charts

$25.47

north_east $0.1 (0.4%)
Day's range
$25.4
Day's range
$25.54

5 DAY PERFORMANCE

+0.87%

1 MONTH PERFORMANCE

+1.03%

3 MONTH PERFORMANCE

+0.24%

6 MONTH PERFORMANCE

-0.27%

YEAR-TO-DATE PERFORMANCE

+8.34%

1 YEAR PERFORMANCE

+5.03%

AGNC Investment Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/26/2024 $25.40 $25.47 (0.28%) $25.54 $25.40 17,087 $7.57 B
12/24/2024 $25.40 $25.38 (-0.08%) $25.42 $25.37 4,028 $7.64 B
12/23/2024 $25.30 $25.42 (0.47%) $25.42 $25.26 7,400 $7.63 B
12/20/2024 $25.35 $25.25 (-0.39%) $25.41 $25.24 8,005 $7.63 B
12/19/2024 $25.40 $25.38 (-0.08%) $25.40 $25.21 27,400 $7.48 B
12/18/2024 $25.39 $25.42 (0.12%) $25.42 $25.37 26,719 $7.52 B
12/17/2024 $25.42 $25.42 (0%) $25.42 $25.30 6,430 $7.72 B
12/16/2024 $25.27 $25.42 (0.59%) $25.42 $25.27 15,900 $7.79 B
12/13/2024 $25.36 $25.40 (0.16%) $25.40 $25.20 18,210 $7.73 B
12/12/2024 $25.30 $25.42 (0.47%) $25.42 $25.30 28,500 $7.70 B
12/11/2024 $25.40 $25.38 (-0.08%) $25.40 $25.29 18,043 $7.76 B
12/10/2024 $25.31 $25.34 (0.12%) $25.41 $25.28 25,515 $7.76 B
12/09/2024 $25.35 $25.32 (-0.12%) $25.35 $25.32 36,003 $7.81 B
12/06/2024 $25.29 $25.29 (0%) $25.32 $25.25 20,200 $7.84 B
12/05/2024 $25.31 $25.28 (-0.12%) $25.31 $25.24 25,100 $7.71 B
12/04/2024 $25.37 $25.27 (-0.39%) $25.37 $25.22 16,200 $7.68 B
12/03/2024 $25.20 $25.34 (0.56%) $25.38 $25.20 21,100 $7.65 B
12/02/2024 $25.46 $25.39 (-0.27%) $25.46 $25.20 18,500 $7.75 B
11/29/2024 $25.34 $25.46 (0.47%) $25.51 $25.30 37,000 $7.80 B
11/27/2024 $25.25 $25.21 (-0.16%) $25.28 $25.13 8,100 $7.88 B
11/26/2024 $25.19 $25.25 (0.24%) $25.25 $25.19 7,048 $7.78 B
11/25/2024 $25.17 $25.18 (0.04%) $25.18 $25.13 9,600 $7.87 B
11/22/2024 $25.11 $25.17 (0.24%) $25.19 $25.11 6,649 $7.86 B
11/21/2024 $25.07 $25.14 (0.28%) $25.19 $25.07 8,006 $7.83 B
11/20/2024 $25.07 $25.18 (0.44%) $25.18 $25.07 7,512 $7.79 B
11/19/2024 $25.18 $25.13 (-0.2%) $25.18 $25.12 5,839 $7.81 B
11/18/2024 $25.01 $25.15 (0.56%) $25.16 $25.01 18,900 $7.81 B
11/15/2024 $25.04 $25.06 (0.08%) $25.08 $25.04 6,613 $7.73 B
11/14/2024 $25.06 $25.01 (-0.2%) $25.08 $25.00 5,500 $7.68 B
11/13/2024 $25.05 $25.00 (-0.2%) $25.08 $24.99 19,635 $7.68 B
11/12/2024 $25.15 $25.00 (-0.6%) $25.17 $24.98 34,900 $7.64 B
11/11/2024 $25.18 $25.12 (-0.24%) $25.18 $25.11 10,323 $7.81 B
11/08/2024 $25.05 $25.17 (0.48%) $25.17 $25.05 14,207 $7.80 B
11/07/2024 $25.05 $25.04 (-0.04%) $25.10 $25.00 8,600 $7.68 B
11/06/2024 $25.00 $25.00 (0%) $25.06 $25.00 9,061 $7.57 B
11/05/2024 $25.05 $25.03 (-0.08%) $25.05 $25.01 17,449 $7.68 B
11/04/2024 $24.90 $25.02 (0.48%) $25.06 $24.90 9,200 $7.55 B
11/01/2024 $25.03 $24.98 (-0.2%) $25.09 $24.95 13,300 $7.52 B
10/31/2024 $24.94 $25.09 (0.6%) $25.09 $24.84 50,800 $7.52 B
10/30/2024 $24.96 $24.84 (-0.48%) $24.98 $24.81 56,400 $7.76 B
10/29/2024 $24.85 $24.95 (0.4%) $24.98 $24.85 23,743 $7.70 B
10/28/2024 $24.94 $24.94 (0%) $25.00 $24.90 29,508 $7.78 B
10/25/2024 $24.91 $24.91 (0%) $24.96 $24.89 10,200 $8.02 B
10/24/2024 $24.94 $24.90 (-0.16%) $24.96 $24.88 20,171 $8.02 B
10/23/2024 $24.90 $24.92 (0.08%) $24.95 $24.88 15,734 $8.02 B
10/22/2024 $24.93 $24.93 (0%) $25.00 $24.92 22,501 $8.08 B
10/21/2024 $25.00 $24.95 (-0.2%) $25.00 $24.85 14,706 $8.38 B
10/18/2024 $25.00 $24.99 (-0.04%) $25.07 $24.99 17,700 $8.56 B
10/17/2024 $25.00 $25.00 (0%) $25.01 $24.96 13,100 $7.74 B
10/16/2024 $25.00 $25.01 (0.04%) $25.10 $25.00 19,203 $7.76 B
10/15/2024 $25.07 $25.07 (0%) $25.08 $25.01 10,147 $7.73 B
10/14/2024 $24.98 $25.00 (0.08%) $25.02 $24.92 15,524 $7.67 B
10/11/2024 $24.98 $24.98 (0%) $25.00 $24.95 12,700 $7.63 B
10/10/2024 $25.01 $24.98 (-0.12%) $25.01 $24.92 14,200 $7.67 B
10/09/2024 $25.03 $25.02 (-0.04%) $25.05 $24.95 21,300 $7.62 B
10/08/2024 $25.00 $25.01 (0.04%) $25.03 $24.95 12,700 $7.63 B
10/07/2024 $24.99 $24.92 (-0.28%) $24.99 $24.86 16,700 $7.51 B
10/04/2024 $24.95 $24.94 (-0.04%) $25.01 $24.90 15,824 $7.64 B
10/03/2024 $25.04 $24.93 (-0.44%) $25.05 $24.93 13,823 $7.63 B
10/02/2024 $24.99 $24.97 (-0.08%) $25.03 $24.91 26,911 $7.62 B
10/01/2024 $24.87 $25.00 (0.52%) $25.07 $24.87 28,139 $7.60 B
09/30/2024 $25.55 $25.41 (-0.55%) $25.63 $25.41 33,600 $7.74 B
09/27/2024 $25.46 $25.41 (-0.2%) $25.50 $25.34 18,200 $7.79 B