5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
-1.24%
YEAR-TO-DATE PERFORMANCE
-1.28%
1 YEAR PERFORMANCE
-0.31%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $25.46 | $25.50 (0.16%) | $25.50 | $25.37 | 14,633 | $8.09 B |
| 04/30/2025 | $25.43 | $25.40 (-0.12%) | $25.47 | $25.29 | 16,036 | $8.11 B |
| 04/29/2025 | $25.26 | $25.45 (0.75%) | $25.54 | $25.26 | 10,800 | $8.33 B |
| 04/28/2025 | $25.45 | $25.39 (-0.24%) | $25.50 | $25.26 | 24,500 | $8.28 B |
| 04/25/2025 | $25.42 | $25.26 (-0.63%) | $25.42 | $25.26 | 15,200 | $6.93 B |
| 04/24/2025 | $25.23 | $25.26 (0.12%) | $25.46 | $25.20 | 12,300 | $6.83 B |
| 04/23/2025 | $25.26 | $25.20 (-0.24%) | $25.38 | $25.20 | 10,100 | $6.75 B |
| 04/22/2025 | $25.19 | $25.14 (-0.2%) | $25.21 | $25.06 | 10,500 | $6.62 B |
| 04/21/2025 | $25.20 | $25.00 (-0.79%) | $25.20 | $24.93 | 33,316 | $6.39 B |
| 04/17/2025 | $25.17 | $25.20 (0.12%) | $25.32 | $25.10 | 20,800 | $6.53 B |
| 04/16/2025 | $24.70 | $25.03 (1.34%) | $25.21 | $24.70 | 91,719 | $6.50 B |
| 04/15/2025 | $24.93 | $24.76 (-0.68%) | $24.99 | $24.70 | 51,845 | $6.59 B |
| 04/14/2025 | $24.48 | $24.86 (1.55%) | $24.92 | $24.35 | 59,000 | $6.61 B |
| 04/11/2025 | $24.55 | $24.28 (-1.1%) | $24.59 | $23.82 | 92,832 | $6.54 B |
| 04/10/2025 | $24.82 | $24.57 (-1.01%) | $25.00 | $24.22 | 109,400 | $6.36 B |
| 04/09/2025 | $24.77 | $24.83 (0.24%) | $25.01 | $24.21 | 77,749 | $6.98 B |
| 04/08/2025 | $24.88 | $24.90 (0.08%) | $25.05 | $24.67 | 77,914 | $6.69 B |
| 04/07/2025 | $24.40 | $24.40 (0%) | $24.49 | $23.63 | 225,739 | $6.78 B |
| 04/04/2025 | $25.25 | $24.63 (-2.46%) | $25.33 | $24.50 | 136,100 | $7.03 B |
| 04/03/2025 | $25.39 | $25.33 (-0.24%) | $25.47 | $25.01 | 35,700 | $7.32 B |
| 04/02/2025 | $25.57 | $25.50 (-0.27%) | $25.57 | $25.50 | 12,300 | $7.43 B |
| 04/01/2025 | $25.52 | $25.50 (-0.08%) | $25.62 | $25.45 | 43,029 | $7.43 B |
| 03/31/2025 | $26.25 | $26.07 (-0.69%) | $26.41 | $26.07 | 110,893 | $7.50 B |
| 03/28/2025 | $26.46 | $26.34 (-0.45%) | $26.59 | $26.31 | 69,700 | $7.46 B |
| 03/27/2025 | $26.13 | $26.45 (1.22%) | $26.47 | $26.08 | 114,500 | $7.65 B |
| 03/26/2025 | $26.13 | $26.17 (0.15%) | $26.25 | $26.11 | 12,700 | $7.65 B |
| 03/25/2025 | $26.18 | $26.19 (0.04%) | $26.25 | $26.17 | 8,700 | $7.78 B |
| 03/24/2025 | $26.18 | $26.18 (0%) | $26.24 | $26.18 | 14,300 | $7.94 B |
| 03/21/2025 | $26.29 | $26.28 (-0.04%) | $26.29 | $26.18 | 16,400 | $7.97 B |
| 03/20/2025 | $26.30 | $26.24 (-0.23%) | $26.30 | $26.18 | 18,716 | $8.06 B |
| 03/19/2025 | $26.30 | $26.28 (-0.08%) | $26.31 | $26.16 | 16,600 | $8.12 B |
| 03/18/2025 | $26.31 | $26.26 (-0.19%) | $26.31 | $26.15 | 18,300 | $8.14 B |
| 03/17/2025 | $26.16 | $26.20 (0.15%) | $26.35 | $26.16 | 23,600 | $8.11 B |
| 03/14/2025 | $26.15 | $26.24 (0.34%) | $26.36 | $26.15 | 28,400 | $8.02 B |
| 03/13/2025 | $26.31 | $26.24 (-0.27%) | $26.31 | $26.24 | 9,400 | $7.87 B |
| 03/12/2025 | $26.21 | $26.27 (0.23%) | $26.27 | $26.06 | 38,206 | $7.90 B |
| 03/11/2025 | $26.09 | $26.21 (0.46%) | $26.21 | $26.08 | 21,600 | $7.85 B |
| 03/10/2025 | $26.00 | $26.09 (0.35%) | $26.10 | $25.95 | 21,500 | $8.01 B |
| 03/07/2025 | $26.01 | $26.03 (0.08%) | $26.10 | $25.98 | 9,664 | $8.13 B |
| 03/06/2025 | $25.98 | $26.01 (0.12%) | $26.01 | $25.93 | 14,700 | $7.94 B |
| 03/05/2025 | $25.96 | $26.00 (0.15%) | $26.00 | $25.93 | 20,900 | $8.06 B |
| 03/04/2025 | $25.97 | $25.97 (0%) | $26.01 | $25.91 | 39,101 | $8.01 B |
| 03/03/2025 | $25.87 | $25.97 (0.39%) | $25.97 | $25.79 | 31,014 | $8.06 B |
| 02/28/2025 | $25.90 | $25.80 (-0.39%) | $25.90 | $25.80 | 24,900 | $8.17 B |
| 02/27/2025 | $25.88 | $25.90 (0.08%) | $25.90 | $25.87 | 9,458 | $8.16 B |
| 02/26/2025 | $25.92 | $25.90 (-0.08%) | $25.92 | $25.85 | 14,935 | $8.23 B |
| 02/25/2025 | $25.85 | $25.91 (0.23%) | $25.91 | $25.81 | 10,800 | $8.24 B |
| 02/24/2025 | $25.78 | $25.84 (0.23%) | $25.86 | $25.75 | 11,700 | $8.22 B |
| 02/21/2025 | $25.84 | $25.69 (-0.58%) | $25.84 | $25.66 | 20,500 | $8.26 B |
| 02/20/2025 | $25.86 | $25.74 (-0.46%) | $25.86 | $25.71 | 15,100 | $8.25 B |
| 02/19/2025 | $25.85 | $25.82 (-0.12%) | $25.87 | $25.80 | 6,800 | $8.20 B |
| 02/18/2025 | $25.85 | $25.84 (-0.04%) | $25.88 | $25.72 | 8,828 | $8.22 B |
| 02/14/2025 | $25.78 | $25.69 (-0.35%) | $25.85 | $25.66 | 9,600 | $8.17 B |
| 02/13/2025 | $25.77 | $25.76 (-0.04%) | $25.78 | $25.68 | 9,800 | $8.08 B |
| 02/12/2025 | $25.71 | $25.68 (-0.12%) | $25.78 | $25.68 | 12,713 | $7.98 B |
| 02/11/2025 | $25.68 | $25.69 (0.04%) | $25.78 | $25.68 | 15,541 | $7.98 B |
| 02/10/2025 | $25.77 | $25.70 (-0.27%) | $25.78 | $25.70 | 29,900 | $7.94 B |
| 02/07/2025 | $25.72 | $25.70 (-0.08%) | $25.72 | $25.66 | 15,300 | $7.89 B |
| 02/06/2025 | $25.73 | $25.68 (-0.19%) | $25.74 | $25.65 | 20,700 | $7.94 B |
| 02/05/2025 | $25.72 | $25.73 (0.04%) | $25.80 | $25.69 | 21,626 | $7.92 B |
| 02/04/2025 | $25.70 | $25.71 (0.04%) | $25.74 | $25.68 | 11,000 | $7.89 B |
| 02/03/2025 | $25.60 | $25.68 (0.31%) | $25.75 | $25.60 | 17,300 | $7.79 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.
