5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-0.27%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
-0.39%
YEAR-TO-DATE PERFORMANCE
+3.34%
1 YEAR PERFORMANCE
+0.59%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $25.67 | $25.77 (0.39%) | $25.77 | $25.57 | 21,916 | $7.63 B |
| 12/19/2024 | $25.62 | $25.67 (0.2%) | $25.69 | $25.55 | 44,100 | $7.48 B |
| 12/18/2024 | $25.61 | $25.71 (0.39%) | $25.78 | $25.61 | 26,541 | $7.52 B |
| 12/17/2024 | $25.64 | $25.75 (0.43%) | $25.75 | $25.64 | 12,300 | $7.72 B |
| 12/16/2024 | $25.70 | $25.69 (-0.04%) | $25.70 | $25.65 | 17,300 | $7.79 B |
| 12/13/2024 | $25.65 | $25.64 (-0.04%) | $25.65 | $25.60 | 19,011 | $7.73 B |
| 12/12/2024 | $25.65 | $25.60 (-0.19%) | $25.66 | $25.58 | 17,600 | $7.70 B |
| 12/11/2024 | $25.65 | $25.60 (-0.19%) | $25.65 | $25.56 | 15,362 | $7.76 B |
| 12/10/2024 | $25.57 | $25.57 (0%) | $25.61 | $25.54 | 38,039 | $7.76 B |
| 12/09/2024 | $25.59 | $25.58 (-0.04%) | $25.61 | $25.56 | 24,129 | $7.81 B |
| 12/06/2024 | $25.62 | $25.59 (-0.12%) | $25.68 | $25.58 | 35,849 | $7.84 B |
| 12/05/2024 | $25.61 | $25.62 (0.04%) | $25.68 | $25.61 | 20,845 | $7.71 B |
| 12/04/2024 | $25.64 | $25.64 (0%) | $25.73 | $25.64 | 5,525 | $7.68 B |
| 12/03/2024 | $25.73 | $25.69 (-0.16%) | $25.73 | $25.66 | 28,345 | $7.65 B |
| 12/02/2024 | $25.66 | $25.72 (0.23%) | $25.72 | $25.61 | 26,845 | $7.75 B |
| 11/29/2024 | $25.86 | $25.59 (-1.04%) | $25.92 | $25.59 | 151,903 | $7.80 B |
| 11/27/2024 | $25.72 | $25.74 (0.08%) | $25.78 | $25.66 | 21,100 | $7.88 B |
| 11/26/2024 | $25.81 | $25.72 (-0.35%) | $25.86 | $25.65 | 21,000 | $7.78 B |
| 11/25/2024 | $25.79 | $25.87 (0.31%) | $25.92 | $25.79 | 11,828 | $7.87 B |
| 11/22/2024 | $25.81 | $25.71 (-0.39%) | $25.81 | $25.71 | 11,200 | $7.86 B |
| 11/21/2024 | $25.75 | $25.73 (-0.08%) | $25.81 | $25.72 | 19,842 | $7.83 B |
| 11/20/2024 | $25.74 | $25.75 (0.04%) | $25.78 | $25.71 | 15,805 | $7.79 B |
| 11/19/2024 | $25.71 | $25.73 (0.08%) | $25.87 | $25.71 | 13,800 | $7.81 B |
| 11/18/2024 | $25.80 | $25.83 (0.12%) | $25.89 | $25.77 | 13,300 | $7.81 B |
| 11/15/2024 | $25.67 | $25.69 (0.08%) | $25.70 | $25.65 | 9,000 | $7.73 B |
| 11/14/2024 | $25.73 | $25.68 (-0.19%) | $25.73 | $25.61 | 14,600 | $7.68 B |
| 11/13/2024 | $25.72 | $25.69 (-0.12%) | $25.72 | $25.65 | 10,800 | $7.68 B |
| 11/12/2024 | $25.65 | $25.65 (0%) | $25.73 | $25.52 | 29,425 | $7.64 B |
| 11/11/2024 | $25.79 | $25.64 (-0.58%) | $25.89 | $25.52 | 24,400 | $7.81 B |
| 11/08/2024 | $25.83 | $25.79 (-0.15%) | $25.88 | $25.79 | 14,100 | $7.80 B |
| 11/07/2024 | $25.81 | $25.76 (-0.19%) | $25.90 | $25.75 | 20,900 | $7.68 B |
| 11/06/2024 | $25.75 | $25.94 (0.74%) | $26.02 | $25.75 | 18,037 | $7.57 B |
| 11/05/2024 | $25.75 | $26.00 (0.97%) | $26.00 | $25.75 | 9,800 | $7.68 B |
| 11/04/2024 | $25.77 | $25.72 (-0.19%) | $25.89 | $25.70 | 34,000 | $7.55 B |
| 11/01/2024 | $25.86 | $25.76 (-0.39%) | $25.89 | $25.70 | 14,207 | $7.52 B |
| 10/31/2024 | $25.69 | $25.87 (0.7%) | $25.90 | $25.67 | 34,300 | $7.52 B |
| 10/30/2024 | $25.72 | $25.74 (0.08%) | $25.74 | $25.68 | 10,824 | $7.76 B |
| 10/29/2024 | $25.66 | $25.66 (0%) | $25.70 | $25.61 | 15,000 | $7.70 B |
| 10/28/2024 | $25.60 | $25.67 (0.27%) | $25.71 | $25.60 | 30,000 | $7.78 B |
| 10/25/2024 | $25.53 | $25.55 (0.08%) | $25.64 | $25.53 | 25,408 | $8.02 B |
| 10/24/2024 | $25.65 | $25.56 (-0.35%) | $25.65 | $25.49 | 17,200 | $8.02 B |
| 10/23/2024 | $25.48 | $25.58 (0.39%) | $25.58 | $25.48 | 10,141 | $8.02 B |
| 10/22/2024 | $25.50 | $25.48 (-0.08%) | $25.57 | $25.42 | 17,800 | $8.08 B |
| 10/21/2024 | $25.56 | $25.50 (-0.23%) | $25.62 | $25.44 | 16,920 | $8.38 B |
| 10/18/2024 | $25.60 | $25.51 (-0.35%) | $25.65 | $25.43 | 18,800 | $8.56 B |
| 10/17/2024 | $25.60 | $25.60 (0%) | $25.65 | $25.55 | 9,012 | $7.74 B |
| 10/16/2024 | $25.57 | $25.55 (-0.08%) | $25.67 | $25.55 | 40,131 | $7.76 B |
| 10/15/2024 | $25.56 | $25.66 (0.39%) | $25.74 | $25.45 | 35,200 | $7.73 B |
| 10/14/2024 | $25.42 | $25.50 (0.31%) | $25.53 | $25.42 | 17,200 | $7.67 B |
| 10/11/2024 | $25.45 | $25.45 (0%) | $25.45 | $25.36 | 16,500 | $7.63 B |
| 10/10/2024 | $25.35 | $25.40 (0.2%) | $25.50 | $25.35 | 7,727 | $7.67 B |
| 10/09/2024 | $25.45 | $25.41 (-0.16%) | $25.54 | $25.37 | 27,200 | $7.62 B |
| 10/08/2024 | $25.29 | $25.45 (0.63%) | $25.46 | $25.28 | 18,519 | $7.63 B |
| 10/07/2024 | $25.25 | $25.32 (0.28%) | $25.36 | $25.22 | 47,826 | $7.51 B |
| 10/04/2024 | $25.44 | $25.38 (-0.24%) | $25.44 | $25.25 | 43,000 | $7.64 B |
| 10/03/2024 | $25.55 | $25.42 (-0.51%) | $25.55 | $25.38 | 18,040 | $7.63 B |
| 10/02/2024 | $25.46 | $25.51 (0.2%) | $25.60 | $25.21 | 31,300 | $7.62 B |
| 10/01/2024 | $25.35 | $25.57 (0.87%) | $25.57 | $25.28 | 60,915 | $7.60 B |
| 09/30/2024 | $25.95 | $25.84 (-0.42%) | $26.05 | $25.76 | 172,158 | $7.74 B |
| 09/27/2024 | $25.90 | $25.90 (0%) | $25.99 | $25.74 | 30,400 | $7.79 B |
| 09/26/2024 | $25.72 | $25.78 (0.23%) | $25.82 | $25.70 | 25,327 | $7.70 B |
| 09/25/2024 | $25.84 | $25.67 (-0.66%) | $25.85 | $25.67 | 21,634 | $7.67 B |
| 09/24/2024 | $25.77 | $25.83 (0.23%) | $25.85 | $25.76 | 17,818 | $7.75 B |
| 09/23/2024 | $25.86 | $25.80 (-0.23%) | $25.92 | $25.80 | 44,400 | $7.66 B |