-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
+1.39% -
3 MONTH PERFORMANCE
+0.24% -
6 MONTH PERFORMANCE
+3.87% -
YEAR-TO-DATE PERFORMANCE
+8.46% -
1 YEAR PERFORMANCE
+6.25%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.55 | $25.51 (-0.16%) | $25.63 | $25.47 | 31,349 | $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 |
| 08/22/2024 | $25.30 | $25.41 (0.43%) | $25.41 | $25.30 | 26,909 | $7.47 B |
| 08/21/2024 | $25.09 | $25.35 (1.04%) | $25.39 | $25.09 | 8,500 | $7.51 B |
| 08/20/2024 | $25.25 | $25.25 (0%) | $25.28 | $25.07 | 16,200 | $7.49 B |
| 08/19/2024 | $25.19 | $25.25 (0.24%) | $25.33 | $25.19 | 38,000 | $7.52 B |
| 08/16/2024 | $25.16 | $25.18 (0.08%) | $25.19 | $25.05 | 10,024 | $7.47 B |
| 08/15/2024 | $25.06 | $25.18 (0.48%) | $25.20 | $25.00 | 26,500 | $7.43 B |
| 08/14/2024 | $24.95 | $25.00 (0.2%) | $25.08 | $24.95 | 9,922 | $7.40 B |
| 08/13/2024 | $25.04 | $24.95 (-0.36%) | $25.09 | $24.86 | 29,400 | $7.40 B |
| 08/12/2024 | $25.11 | $25.02 (-0.36%) | $25.11 | $25.02 | 13,300 | $7.36 B |
| 08/09/2024 | $25.12 | $25.17 (0.2%) | $25.17 | $25.12 | 3,600 | $7.47 B |
| 08/08/2024 | $25.11 | $25.12 (0.04%) | $25.12 | $25.00 | 6,502 | $7.45 B |
| 08/07/2024 | $25.05 | $25.07 (0.08%) | $25.12 | $25.03 | 9,602 | $7.36 B |
| 08/06/2024 | $24.95 | $25.01 (0.24%) | $25.06 | $24.95 | 9,434 | $7.39 B |
| 08/05/2024 | $25.11 | $24.95 (-0.64%) | $25.33 | $24.95 | 22,700 | $7.24 B |
| 08/02/2024 | $25.15 | $25.30 (0.6%) | $25.45 | $25.15 | 13,324 | $7.44 B |
| 08/01/2024 | $25.16 | $25.25 (0.36%) | $25.36 | $25.15 | 7,121 | $7.46 B |
| 07/31/2024 | $25.08 | $25.14 (0.24%) | $25.14 | $25.08 | 18,400 | $7.41 B |
| 07/30/2024 | $25.13 | $25.08 (-0.2%) | $25.15 | $25.08 | 10,922 | $7.51 B |
| 07/29/2024 | $25.12 | $25.06 (-0.24%) | $25.12 | $25.06 | 9,502 | $7.47 B |
| 07/26/2024 | $25.11 | $25.09 (-0.08%) | $25.11 | $25.07 | 5,000 | $7.44 B |
| 07/25/2024 | $25.09 | $25.09 (0%) | $25.15 | $25.08 | 12,300 | $7.30 B |
| 07/24/2024 | $25.08 | $25.11 (0.12%) | $25.15 | $25.08 | 9,100 | $7.36 B |
| 07/23/2024 | $25.09 | $25.09 (0%) | $25.15 | $25.09 | 13,500 | $7.64 B |
| 07/22/2024 | $25.15 | $25.09 (-0.24%) | $25.25 | $25.09 | 30,826 | $7.59 B |
| 07/19/2024 | $25.08 | $25.10 (0.08%) | $25.18 | $25.07 | 13,382 | $7.56 B |
| 07/18/2024 | $25.10 | $25.07 (-0.12%) | $25.12 | $25.07 | 12,830 | $7.23 B |
| 07/17/2024 | $25.16 | $25.10 (-0.24%) | $25.16 | $25.08 | 17,335 | $7.29 B |
| 07/16/2024 | $25.15 | $25.11 (-0.16%) | $25.30 | $25.10 | 11,550 | $7.38 B |
| 07/15/2024 | $25.27 | $25.12 (-0.59%) | $25.33 | $25.08 | 15,387 | $7.28 B |
| 07/12/2024 | $25.15 | $25.09 (-0.24%) | $25.20 | $25.06 | 20,089 | $7.34 B |
| 07/11/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.05 | 9,768 | $7.13 B |
| 07/10/2024 | $25.08 | $25.05 (-0.12%) | $25.08 | $25.05 | 13,966 | $6.95 B |
| 07/09/2024 | $25.10 | $25.10 (0%) | $25.14 | $25.07 | 5,740 | $6.84 B |
| 07/08/2024 | $25.17 | $25.10 (-0.28%) | $25.17 | $25.10 | 7,423 | $6.80 B |
| 07/05/2024 | $25.04 | $25.11 (0.28%) | $25.20 | $24.98 | 31,964 | $6.85 B |
| 07/03/2024 | $24.95 | $24.99 (0.16%) | $25.04 | $24.95 | 54,965 | $6.80 B |
| 07/02/2024 | $24.97 | $24.97 (0%) | $25.04 | $24.95 | 18,271 | $6.78 B |
| 07/01/2024 | $24.99 | $24.99 (0%) | $25.05 | $24.90 | 44,586 | $6.66 B |