-
5 DAY PERFORMANCE
+0.27% -
1 MONTH PERFORMANCE
+1.29% -
3 MONTH PERFORMANCE
+0.82% -
6 MONTH PERFORMANCE
+2.34% -
YEAR-TO-DATE PERFORMANCE
+4.11% -
1 YEAR PERFORMANCE
+0.78%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.95 | $25.84 (-0.42%) | $26.05 | $25.76 | 171,358 | $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 |
| 09/20/2024 | $26.06 | $25.85 (-0.81%) | $26.06 | $25.78 | 62,600 | $7.76 B |
| 09/19/2024 | $25.83 | $25.98 (0.58%) | $26.03 | $25.83 | 14,000 | $7.81 B |
| 09/18/2024 | $25.93 | $25.81 (-0.46%) | $26.03 | $25.81 | 16,600 | $7.89 B |
| 09/17/2024 | $26.05 | $25.83 (-0.84%) | $26.05 | $25.83 | 27,621 | $7.81 B |
| 09/16/2024 | $26.03 | $25.95 (-0.31%) | $26.03 | $25.87 | 50,329 | $7.81 B |
| 09/13/2024 | $25.92 | $25.99 (0.27%) | $25.99 | $25.87 | 10,700 | $7.66 B |
| 09/12/2024 | $26.06 | $25.98 (-0.31%) | $26.06 | $25.85 | 20,025 | $7.57 B |
| 09/11/2024 | $25.93 | $26.06 (0.5%) | $26.06 | $25.88 | 6,100 | $7.53 B |
| 09/10/2024 | $25.99 | $26.02 (0.12%) | $26.02 | $25.80 | 22,900 | $7.59 B |
| 09/09/2024 | $25.86 | $25.90 (0.15%) | $25.90 | $25.78 | 16,531 | $7.56 B |
| 09/06/2024 | $25.78 | $25.88 (0.39%) | $25.90 | $25.74 | 31,416 | $7.56 B |
| 09/05/2024 | $25.78 | $25.78 (0%) | $25.79 | $25.74 | 8,008 | $7.59 B |
| 09/04/2024 | $25.73 | $25.77 (0.16%) | $25.78 | $25.69 | 8,543 | $7.53 B |
| 09/03/2024 | $25.57 | $25.67 (0.39%) | $25.70 | $25.55 | 19,600 | $7.56 B |
| 08/30/2024 | $25.68 | $25.52 (-0.62%) | $25.69 | $25.52 | 24,500 | $7.56 B |
| 08/29/2024 | $25.58 | $25.60 (0.08%) | $25.65 | $25.58 | 11,748 | $7.61 B |
| 08/28/2024 | $25.59 | $25.58 (-0.04%) | $25.77 | $25.57 | 40,316 | $7.61 B |
| 08/27/2024 | $25.64 | $25.64 (0%) | $25.75 | $25.64 | 8,725 | $7.59 B |
| 08/26/2024 | $25.93 | $25.63 (-1.16%) | $25.93 | $25.63 | 21,500 | $7.63 B |
| 08/23/2024 | $25.87 | $25.83 (-0.15%) | $25.87 | $25.78 | 7,449 | $7.54 B |
| 08/22/2024 | $25.66 | $25.82 (0.62%) | $25.84 | $25.66 | 10,608 | $7.47 B |
| 08/21/2024 | $25.63 | $25.79 (0.62%) | $25.79 | $25.63 | 8,704 | $7.51 B |
| 08/20/2024 | $25.61 | $25.70 (0.35%) | $25.74 | $25.61 | 7,100 | $7.49 B |
| 08/19/2024 | $25.63 | $25.61 (-0.08%) | $25.71 | $25.60 | 13,227 | $7.52 B |
| 08/16/2024 | $25.78 | $25.76 (-0.08%) | $25.78 | $25.67 | 14,600 | $7.47 B |
| 08/15/2024 | $25.70 | $25.70 (0%) | $25.70 | $25.67 | 6,500 | $7.43 B |
| 08/14/2024 | $25.66 | $25.67 (0.04%) | $25.76 | $25.66 | 16,000 | $7.40 B |
| 08/13/2024 | $25.57 | $25.68 (0.43%) | $25.68 | $25.45 | 49,822 | $7.40 B |
| 08/12/2024 | $25.63 | $25.62 (-0.04%) | $25.64 | $25.55 | 7,937 | $7.36 B |
| 08/09/2024 | $25.67 | $25.64 (-0.12%) | $25.70 | $25.56 | 8,900 | $7.47 B |
| 08/08/2024 | $25.74 | $25.67 (-0.27%) | $25.74 | $25.60 | 3,916 | $7.45 B |
| 08/07/2024 | $25.65 | $25.66 (0.04%) | $25.80 | $25.60 | 10,200 | $7.36 B |
| 08/06/2024 | $25.52 | $25.51 (-0.04%) | $25.76 | $25.51 | 35,401 | $7.39 B |
| 08/05/2024 | $25.75 | $25.57 (-0.7%) | $25.78 | $25.50 | 13,300 | $7.24 B |
| 08/02/2024 | $25.77 | $25.80 (0.12%) | $25.91 | $25.77 | 15,300 | $7.44 B |
| 08/01/2024 | $25.67 | $25.84 (0.66%) | $25.86 | $25.67 | 11,812 | $7.46 B |
| 07/31/2024 | $25.75 | $25.65 (-0.39%) | $25.89 | $25.65 | 38,900 | $7.41 B |
| 07/30/2024 | $25.84 | $25.84 (0%) | $25.85 | $25.73 | 14,320 | $7.51 B |
| 07/29/2024 | $25.85 | $25.84 (-0.04%) | $25.85 | $25.72 | 12,135 | $7.47 B |
| 07/26/2024 | $25.89 | $25.86 (-0.12%) | $25.89 | $25.85 | 9,800 | $7.44 B |
| 07/25/2024 | $25.72 | $25.88 (0.62%) | $25.89 | $25.70 | 9,800 | $7.30 B |
| 07/24/2024 | $25.84 | $25.81 (-0.12%) | $25.87 | $25.76 | 16,026 | $7.36 B |
| 07/23/2024 | $25.73 | $25.83 (0.39%) | $25.86 | $25.73 | 12,428 | $7.64 B |
| 07/22/2024 | $25.72 | $25.83 (0.43%) | $25.84 | $25.69 | 14,883 | $7.59 B |
| 07/19/2024 | $25.63 | $25.65 (0.08%) | $25.69 | $25.61 | 6,079 | $7.56 B |
| 07/18/2024 | $25.65 | $25.66 (0.04%) | $25.75 | $25.61 | 11,548 | $7.23 B |
| 07/17/2024 | $25.73 | $25.70 (-0.12%) | $25.86 | $25.62 | 18,943 | $7.29 B |
| 07/16/2024 | $25.85 | $25.75 (-0.39%) | $25.85 | $25.66 | 13,145 | $7.38 B |
| 07/15/2024 | $25.65 | $25.85 (0.78%) | $25.85 | $25.62 | 28,205 | $7.28 B |
| 07/12/2024 | $25.59 | $25.65 (0.23%) | $25.65 | $25.57 | 18,637 | $7.34 B |
| 07/11/2024 | $25.49 | $25.54 (0.2%) | $25.59 | $25.43 | 12,808 | $7.13 B |
| 07/10/2024 | $25.42 | $25.45 (0.12%) | $25.52 | $25.42 | 11,814 | $6.95 B |
| 07/09/2024 | $25.42 | $25.41 (-0.04%) | $25.55 | $25.40 | 16,232 | $6.84 B |
| 07/08/2024 | $25.77 | $25.47 (-1.16%) | $25.77 | $25.45 | 33,738 | $6.80 B |
| 07/05/2024 | $25.72 | $25.70 (-0.08%) | $25.72 | $25.69 | 13,498 | $6.85 B |
| 07/03/2024 | $25.62 | $25.69 (0.27%) | $25.72 | $25.50 | 7,470 | $6.80 B |
| 07/02/2024 | $25.71 | $25.62 (-0.35%) | $25.73 | $25.52 | 25,524 | $6.78 B |
| 07/01/2024 | $25.45 | $25.64 (0.75%) | $25.64 | $25.25 | 26,435 | $6.66 B |