-
5 DAY PERFORMANCE
+0.08% -
1 MONTH PERFORMANCE
+1.00% -
3 MONTH PERFORMANCE
-0.47% -
6 MONTH PERFORMANCE
+0.32% -
YEAR-TO-DATE PERFORMANCE
+7.06% -
1 YEAR PERFORMANCE
+6.20%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/26/2024 | $25.49 | $25.39 (-0.39%) | $25.51 | $25.38 | 10,315 | $7.70 B |
| 09/25/2024 | $25.50 | $25.45 (-0.2%) | $25.51 | $25.43 | 17,014 | $7.67 B |
| 09/24/2024 | $25.50 | $25.53 (0.12%) | $25.53 | $25.44 | 5,000 | $7.75 B |
| 09/23/2024 | $25.49 | $25.45 (-0.16%) | $25.55 | $25.34 | 18,220 | $7.66 B |
| 09/20/2024 | $25.43 | $25.49 (0.24%) | $25.49 | $25.40 | 6,100 | $7.76 B |
| 09/19/2024 | $25.45 | $25.40 (-0.2%) | $25.45 | $25.30 | 13,600 | $7.81 B |
| 09/18/2024 | $25.41 | $25.31 (-0.39%) | $25.47 | $25.28 | 14,346 | $7.89 B |
| 09/17/2024 | $25.33 | $25.48 (0.59%) | $25.48 | $25.33 | 18,400 | $7.81 B |
| 09/16/2024 | $25.36 | $25.49 (0.51%) | $25.54 | $25.26 | 32,440 | $7.81 B |
| 09/13/2024 | $25.29 | $25.35 (0.24%) | $25.46 | $25.29 | 13,500 | $7.66 B |
| 09/12/2024 | $25.25 | $25.27 (0.08%) | $25.39 | $25.23 | 6,900 | $7.57 B |
| 09/11/2024 | $25.29 | $25.25 (-0.16%) | $25.37 | $25.24 | 12,700 | $7.53 B |
| 09/10/2024 | $25.46 | $25.29 (-0.67%) | $25.46 | $25.25 | 41,310 | $7.59 B |
| 09/09/2024 | $25.21 | $25.48 (1.07%) | $25.48 | $25.21 | 11,635 | $7.56 B |
| 09/06/2024 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 1,900 | $7.56 B |
| 09/05/2024 | $25.16 | $25.30 (0.56%) | $25.30 | $25.16 | 10,200 | $7.59 B |
| 09/04/2024 | $25.21 | $25.25 (0.16%) | $25.25 | $25.21 | 23,600 | $7.53 B |
| 09/03/2024 | $25.23 | $25.25 (0.08%) | $25.25 | $25.20 | 18,400 | $7.56 B |
| 08/30/2024 | $25.16 | $25.15 (-0.04%) | $25.33 | $25.15 | 37,300 | $7.56 B |
| 08/29/2024 | $25.21 | $25.15 (-0.24%) | $25.24 | $25.15 | 12,500 | $7.61 B |
| 08/28/2024 | $25.20 | $25.23 (0.12%) | $25.25 | $25.16 | 5,121 | $7.61 B |
| 08/27/2024 | $25.25 | $25.25 (0%) | $25.33 | $25.20 | 33,300 | $7.59 B |
| 08/26/2024 | $25.21 | $25.25 (0.16%) | $25.34 | $25.20 | 25,702 | $7.63 B |
| 08/23/2024 | $25.32 | $25.29 (-0.12%) | $25.40 | $25.24 | 11,725 | $7.54 B |