5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
+1.69%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
+4.07%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $25.31 | $25.32 (0.04%) | $25.37 | $25.25 | 29,605 | $7.76 B |
| 01/16/2025 | $25.20 | $25.31 (0.44%) | $25.33 | $25.20 | 48,806 | $7.71 B |
| 01/15/2025 | $25.21 | $25.20 (-0.04%) | $25.28 | $25.20 | 62,504 | $7.58 B |
| 01/14/2025 | $25.20 | $25.20 (0%) | $25.24 | $25.16 | 56,500 | $7.46 B |
| 01/13/2025 | $25.15 | $25.20 (0.2%) | $25.30 | $25.12 | 53,824 | $7.36 B |
| 01/10/2025 | $25.33 | $25.15 (-0.71%) | $25.33 | $25.12 | 37,200 | $7.38 B |
| 01/08/2025 | $25.24 | $25.31 (0.28%) | $25.31 | $25.22 | 21,500 | $7.50 B |
| 01/07/2025 | $25.34 | $25.22 (-0.47%) | $25.34 | $25.20 | 39,400 | $7.52 B |
| 01/06/2025 | $25.20 | $25.26 (0.24%) | $25.27 | $25.20 | 55,300 | $7.52 B |
| 01/03/2025 | $25.31 | $25.25 (-0.24%) | $25.31 | $25.23 | 20,209 | $7.62 B |
| 01/02/2025 | $25.36 | $25.33 (-0.12%) | $25.40 | $25.29 | 47,173 | $7.49 B |
| 12/31/2024 | $25.04 | $25.44 (1.6%) | $25.45 | $25.04 | 332,400 | $7.43 B |
| 12/30/2024 | $25.64 | $25.65 (0.04%) | $25.65 | $25.60 | 62,000 | $7.47 B |
| 12/27/2024 | $25.65 | $25.60 (-0.19%) | $25.65 | $25.56 | 46,000 | $7.53 B |
| 12/26/2024 | $25.60 | $25.64 (0.16%) | $25.69 | $25.60 | 21,700 | $7.57 B |
| 12/24/2024 | $25.68 | $25.60 (-0.31%) | $25.68 | $25.58 | 24,400 | $7.64 B |
| 12/23/2024 | $25.60 | $25.64 (0.16%) | $25.68 | $25.60 | 150,200 | $7.63 B |
| 12/20/2024 | $25.48 | $25.52 (0.16%) | $25.53 | $25.46 | 16,819 | $7.63 B |
| 12/19/2024 | $25.44 | $25.46 (0.08%) | $25.48 | $25.32 | 50,600 | $7.48 B |
| 12/18/2024 | $25.49 | $25.44 (-0.2%) | $25.49 | $25.43 | 29,000 | $7.52 B |
| 12/17/2024 | $25.46 | $25.46 (0%) | $25.49 | $25.45 | 20,345 | $7.72 B |
| 12/16/2024 | $25.45 | $25.47 (0.08%) | $25.49 | $25.45 | 31,200 | $7.79 B |
| 12/13/2024 | $25.44 | $25.47 (0.12%) | $25.47 | $25.44 | 12,236 | $7.73 B |
| 12/12/2024 | $25.50 | $25.47 (-0.12%) | $25.51 | $25.45 | 30,646 | $7.70 B |
| 12/11/2024 | $25.42 | $25.46 (0.16%) | $25.47 | $25.42 | 21,649 | $7.76 B |
| 12/10/2024 | $25.42 | $25.42 (0%) | $25.44 | $25.42 | 22,628 | $7.76 B |
| 12/09/2024 | $25.41 | $25.42 (0.04%) | $25.44 | $25.41 | 22,800 | $7.81 B |
| 12/06/2024 | $25.41 | $25.42 (0.04%) | $25.45 | $25.41 | 12,046 | $7.84 B |
| 12/05/2024 | $25.40 | $25.40 (0%) | $25.42 | $25.38 | 33,600 | $7.71 B |
| 12/04/2024 | $25.45 | $25.39 (-0.24%) | $25.50 | $25.38 | 54,200 | $7.68 B |
| 12/03/2024 | $25.40 | $25.43 (0.12%) | $25.48 | $25.40 | 15,545 | $7.65 B |
| 12/02/2024 | $25.33 | $25.45 (0.47%) | $25.48 | $25.33 | 42,010 | $7.75 B |
| 11/29/2024 | $25.33 | $25.25 (-0.32%) | $25.51 | $25.23 | 190,600 | $7.80 B |
| 11/27/2024 | $25.31 | $25.36 (0.2%) | $25.40 | $25.30 | 17,610 | $7.88 B |
| 11/26/2024 | $25.39 | $25.31 (-0.32%) | $25.39 | $25.28 | 35,904 | $7.78 B |
| 11/25/2024 | $25.31 | $25.28 (-0.12%) | $25.39 | $25.28 | 30,800 | $7.87 B |
| 11/22/2024 | $25.39 | $25.28 (-0.43%) | $25.41 | $25.27 | 30,115 | $7.86 B |
| 11/21/2024 | $25.40 | $25.37 (-0.12%) | $25.48 | $25.33 | 23,600 | $7.83 B |
| 11/20/2024 | $25.38 | $25.38 (0%) | $25.39 | $25.32 | 26,500 | $7.79 B |
| 11/19/2024 | $25.33 | $25.33 (0%) | $25.40 | $25.33 | 22,742 | $7.81 B |
| 11/18/2024 | $25.36 | $25.36 (0%) | $25.39 | $25.33 | 18,025 | $7.81 B |
| 11/15/2024 | $25.33 | $25.35 (0.08%) | $25.43 | $25.33 | 25,200 | $7.73 B |
| 11/14/2024 | $25.28 | $25.38 (0.4%) | $25.45 | $25.28 | 16,447 | $7.68 B |
| 11/13/2024 | $25.32 | $25.40 (0.32%) | $25.45 | $25.31 | 44,740 | $7.68 B |
| 11/12/2024 | $25.28 | $25.37 (0.36%) | $25.37 | $25.28 | 34,300 | $7.64 B |
| 11/11/2024 | $25.38 | $25.28 (-0.39%) | $25.46 | $25.27 | 47,000 | $7.81 B |
| 11/08/2024 | $25.41 | $25.46 (0.2%) | $25.47 | $25.41 | 41,500 | $7.80 B |
| 11/07/2024 | $25.35 | $25.37 (0.08%) | $25.42 | $25.30 | 28,613 | $7.68 B |
| 11/06/2024 | $25.32 | $25.36 (0.16%) | $25.40 | $25.28 | 68,140 | $7.57 B |
| 11/05/2024 | $25.36 | $25.33 (-0.12%) | $25.37 | $25.32 | 37,400 | $7.68 B |
| 11/04/2024 | $25.31 | $25.38 (0.28%) | $25.43 | $25.31 | 20,800 | $7.55 B |
| 11/01/2024 | $25.21 | $25.33 (0.48%) | $25.33 | $25.19 | 32,440 | $7.52 B |
| 10/31/2024 | $25.25 | $25.27 (0.08%) | $25.29 | $25.12 | 90,227 | $7.52 B |
| 10/30/2024 | $25.21 | $25.17 (-0.16%) | $25.24 | $25.16 | 137,527 | $7.76 B |
| 10/29/2024 | $25.19 | $25.15 (-0.16%) | $25.20 | $25.14 | 51,300 | $7.70 B |
| 10/28/2024 | $25.15 | $25.17 (0.08%) | $25.21 | $25.14 | 59,619 | $7.78 B |
| 10/25/2024 | $25.22 | $25.18 (-0.16%) | $25.30 | $25.15 | 45,000 | $8.02 B |
| 10/24/2024 | $25.17 | $25.19 (0.08%) | $25.24 | $25.17 | 35,428 | $8.02 B |
| 10/23/2024 | $25.30 | $25.23 (-0.28%) | $25.30 | $25.12 | 55,011 | $8.02 B |
| 10/22/2024 | $25.15 | $25.22 (0.28%) | $25.30 | $25.15 | 20,000 | $8.08 B |
| 10/21/2024 | $25.15 | $25.18 (0.12%) | $25.25 | $25.15 | 48,515 | $8.38 B |