5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
-3.85%
YEAR-TO-DATE PERFORMANCE
-3.96%
1 YEAR PERFORMANCE
-2.78%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $24.70 | $24.48 (-0.89%) | $24.71 | $24.40 | 32.60 K | $8.21 B |
| 05/29/2025 | $24.61 | $24.65 (0.16%) | $24.73 | $24.59 | 20.20 K | $8.37 B |
| 05/28/2025 | $24.70 | $24.60 (-0.4%) | $24.74 | $24.60 | 7.51 K | $8.34 B |
| 05/27/2025 | $24.65 | $24.65 (0%) | $24.82 | $24.65 | 11.94 K | $8.25 B |
| 05/23/2025 | $24.64 | $24.62 (-0.08%) | $24.74 | $24.54 | 23.19 K | $8.12 B |
| 05/22/2025 | $24.60 | $24.73 (0.53%) | $24.75 | $24.60 | 6.30 K | $8.09 B |
| 05/21/2025 | $24.71 | $24.75 (0.16%) | $24.83 | $24.63 | 17.70 K | $8.08 B |
| 05/20/2025 | $24.62 | $24.73 (0.45%) | $24.79 | $24.62 | 8.53 K | $8.44 B |
| 05/19/2025 | $24.53 | $24.71 (0.73%) | $24.71 | $24.53 | 5.59 K | $8.40 B |
| 05/16/2025 | $24.60 | $24.50 (-0.41%) | $24.69 | $24.50 | 13.01 K | $8.43 B |
| 05/15/2025 | $24.49 | $24.45 (-0.16%) | $24.66 | $24.44 | 21.80 K | $8.34 B |
| 05/14/2025 | $24.75 | $24.57 (-0.73%) | $24.77 | $24.57 | 13.05 K | $8.23 B |
| 05/13/2025 | $24.87 | $24.75 (-0.48%) | $24.97 | $24.70 | 12.40 K | $8.33 B |
| 05/12/2025 | $24.78 | $24.84 (0.24%) | $24.84 | $24.72 | 4.00 K | $8.26 B |
| 05/09/2025 | $24.80 | $24.70 (-0.4%) | $24.80 | $24.52 | 6.80 K | $8.07 B |
| 05/08/2025 | $24.77 | $24.85 (0.32%) | $24.85 | $24.77 | 2.10 K | $8.15 B |
| 05/07/2025 | $24.74 | $24.85 (0.44%) | $24.89 | $24.73 | 5.90 K | $8.01 B |
| 05/06/2025 | $24.56 | $24.66 (0.41%) | $24.81 | $24.56 | 4.90 K | $7.97 B |
| 05/05/2025 | $24.52 | $24.54 (0.08%) | $24.87 | $24.50 | 13.51 K | $8.04 B |
| 05/02/2025 | $24.76 | $24.81 (0.2%) | $24.87 | $24.64 | 15.93 K | $8.07 B |
| 05/01/2025 | $24.50 | $24.70 (0.82%) | $24.70 | $24.40 | 14.90 K | $8.09 B |
| 04/30/2025 | $24.48 | $24.44 (-0.16%) | $24.55 | $24.43 | 9.90 K | $8.11 B |
| 04/29/2025 | $24.56 | $24.53 (-0.12%) | $24.57 | $24.45 | 9.05 K | $8.33 B |
| 04/28/2025 | $24.28 | $24.62 (1.4%) | $24.62 | $24.28 | 21.53 K | $8.28 B |
| 04/25/2025 | $24.35 | $24.38 (0.12%) | $24.48 | $24.35 | 7.94 K | $6.93 B |
| 04/24/2025 | $24.26 | $24.35 (0.37%) | $24.49 | $24.23 | 9.63 K | $6.83 B |
| 04/23/2025 | $24.15 | $24.19 (0.17%) | $24.30 | $24.15 | 7.60 K | $6.75 B |
| 04/22/2025 | $24.09 | $24.07 (-0.08%) | $24.23 | $24.05 | 8.30 K | $6.62 B |
| 04/21/2025 | $24.29 | $23.92 (-1.52%) | $24.29 | $23.91 | 18.90 K | $6.39 B |
| 04/17/2025 | $24.07 | $24.10 (0.12%) | $24.23 | $24.07 | 6.20 K | $6.53 B |
| 04/16/2025 | $23.51 | $23.95 (1.87%) | $24.14 | $23.51 | 31.30 K | $6.50 B |
| 04/15/2025 | $23.99 | $23.98 (-0.04%) | $24.00 | $23.63 | 29.54 K | $6.59 B |
| 04/14/2025 | $23.50 | $23.87 (1.57%) | $23.92 | $23.26 | 18.41 K | $6.61 B |
| 04/11/2025 | $23.30 | $23.33 (0.13%) | $23.60 | $23.01 | 27.80 K | $6.54 B |
| 04/10/2025 | $24.02 | $23.45 (-2.37%) | $24.10 | $23.25 | 45.91 K | $6.36 B |
| 04/09/2025 | $23.80 | $24.08 (1.18%) | $24.29 | $23.50 | 130.12 K | $6.98 B |
| 04/08/2025 | $23.73 | $23.89 (0.67%) | $24.02 | $23.73 | 164.84 K | $6.69 B |
| 04/07/2025 | $24.04 | $23.45 (-2.45%) | $24.04 | $23.18 | 128.13 K | $6.78 B |
| 04/04/2025 | $24.80 | $24.23 (-2.3%) | $24.80 | $24.22 | 107.79 K | $7.03 B |
| 04/03/2025 | $24.80 | $24.84 (0.16%) | $24.93 | $24.65 | 34.40 K | $7.32 B |
| 04/02/2025 | $24.98 | $24.93 (-0.2%) | $24.98 | $24.93 | 17.30 K | $7.43 B |
| 04/01/2025 | $24.85 | $24.95 (0.4%) | $24.96 | $24.80 | 30.20 K | $7.43 B |
| 03/31/2025 | $25.40 | $25.30 (-0.39%) | $25.47 | $25.29 | 51.80 K | $7.50 B |
| 03/28/2025 | $25.40 | $25.47 (0.28%) | $25.49 | $25.40 | 17.80 K | $7.46 B |
| 03/27/2025 | $25.30 | $25.39 (0.36%) | $25.39 | $25.28 | 31.00 K | $7.65 B |
| 03/26/2025 | $25.33 | $25.26 (-0.28%) | $25.35 | $25.26 | 21.50 K | $7.65 B |
| 03/25/2025 | $25.39 | $25.34 (-0.2%) | $25.39 | $25.33 | 20.50 K | $7.78 B |
| 03/24/2025 | $25.35 | $25.37 (0.08%) | $25.40 | $25.34 | 21.34 K | $7.94 B |
| 03/21/2025 | $25.35 | $25.35 (0%) | $25.36 | $25.33 | 13.70 K | $7.97 B |
| 03/20/2025 | $25.46 | $25.37 (-0.35%) | $25.46 | $25.35 | 4.70 K | $8.06 B |
| 03/19/2025 | $25.41 | $25.40 (-0.04%) | $25.41 | $25.33 | 3.62 K | $8.12 B |
| 03/18/2025 | $25.47 | $25.46 (-0.04%) | $25.48 | $25.39 | 7.62 K | $8.14 B |
| 03/17/2025 | $25.48 | $25.47 (-0.04%) | $25.48 | $25.40 | 9.20 K | $8.11 B |
| 03/14/2025 | $25.45 | $25.45 (0%) | $25.48 | $25.39 | 10.40 K | $8.02 B |
| 03/13/2025 | $25.35 | $25.44 (0.36%) | $25.48 | $25.32 | 38.44 K | $7.87 B |
| 03/12/2025 | $25.38 | $25.35 (-0.12%) | $25.39 | $25.25 | 12.40 K | $7.90 B |
| 03/11/2025 | $25.30 | $25.34 (0.16%) | $25.34 | $25.24 | 7.80 K | $7.85 B |
| 03/10/2025 | $25.35 | $25.28 (-0.28%) | $25.36 | $25.23 | 17.63 K | $8.01 B |
| 03/07/2025 | $25.35 | $25.26 (-0.36%) | $25.39 | $25.26 | 13.90 K | $8.13 B |
| 03/06/2025 | $25.38 | $25.40 (0.08%) | $25.40 | $25.32 | 5.22 K | $7.94 B |
| 03/05/2025 | $25.34 | $25.32 (-0.08%) | $25.38 | $25.30 | 13.14 K | $8.06 B |
| 03/04/2025 | $25.35 | $25.34 (-0.04%) | $25.39 | $25.30 | 6.10 K | $8.01 B |
| 03/03/2025 | $25.35 | $25.37 (0.08%) | $25.39 | $25.35 | 7.90 K | $8.06 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.
