-
5 DAY PERFORMANCE
-0.20% -
1 MONTH PERFORMANCE
+0.60% -
3 MONTH PERFORMANCE
+2.01% -
6 MONTH PERFORMANCE
+2.14% -
YEAR-TO-DATE PERFORMANCE
+9.36% -
1 YEAR PERFORMANCE
+9.03%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 47,154 | $7.81 B |
| 11/08/2024 | $25.41 | $25.46 (0.2%) | $25.47 | $25.41 | 42,376 | $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 | 52,865 | $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 |
| 10/18/2024 | $25.18 | $25.20 (0.08%) | $25.29 | $25.15 | 21,200 | $8.56 B |
| 10/17/2024 | $25.25 | $25.17 (-0.32%) | $25.28 | $25.12 | 20,700 | $7.74 B |
| 10/16/2024 | $25.29 | $25.20 (-0.36%) | $25.30 | $25.20 | 42,100 | $7.76 B |
| 10/15/2024 | $25.27 | $25.26 (-0.04%) | $25.30 | $25.18 | 24,128 | $7.73 B |
| 10/14/2024 | $25.18 | $25.19 (0.04%) | $25.24 | $25.17 | 22,600 | $7.67 B |
| 10/11/2024 | $25.13 | $25.18 (0.2%) | $25.21 | $25.12 | 29,200 | $7.63 B |
| 10/10/2024 | $25.14 | $25.11 (-0.12%) | $25.14 | $25.04 | 67,430 | $7.67 B |
| 10/09/2024 | $25.12 | $25.09 (-0.12%) | $25.14 | $25.05 | 66,100 | $7.62 B |
| 10/08/2024 | $25.08 | $25.10 (0.08%) | $25.13 | $25.04 | 17,200 | $7.63 B |
| 10/07/2024 | $25.05 | $25.08 (0.12%) | $25.11 | $25.03 | 49,103 | $7.51 B |
| 10/04/2024 | $25.06 | $25.07 (0.04%) | $25.13 | $25.00 | 63,230 | $7.64 B |
| 10/03/2024 | $25.13 | $25.07 (-0.24%) | $25.14 | $25.02 | 58,026 | $7.63 B |
| 10/02/2024 | $25.07 | $25.08 (0.04%) | $25.14 | $24.99 | 83,901 | $7.62 B |
| 10/01/2024 | $25.01 | $25.02 (0.04%) | $25.07 | $24.93 | 154,700 | $7.60 B |
| 09/30/2024 | $25.45 | $25.28 (-0.67%) | $25.50 | $25.20 | 156,200 | $7.74 B |
| 09/27/2024 | $25.50 | $25.39 (-0.43%) | $25.50 | $25.35 | 33,000 | $7.79 B |
| 09/26/2024 | $25.41 | $25.37 (-0.16%) | $25.41 | $25.34 | 25,300 | $7.70 B |
| 09/25/2024 | $25.40 | $25.37 (-0.12%) | $25.41 | $25.36 | 25,926 | $7.67 B |
| 09/24/2024 | $25.36 | $25.42 (0.24%) | $25.47 | $25.32 | 32,500 | $7.75 B |
| 09/23/2024 | $25.43 | $25.30 (-0.51%) | $25.46 | $25.30 | 81,500 | $7.66 B |
| 09/20/2024 | $25.26 | $25.40 (0.55%) | $25.40 | $25.26 | 30,108 | $7.76 B |
| 09/19/2024 | $25.23 | $25.28 (0.2%) | $25.35 | $25.21 | 98,846 | $7.81 B |
| 09/18/2024 | $25.19 | $25.21 (0.08%) | $25.37 | $25.19 | 41,200 | $7.89 B |
| 09/17/2024 | $25.21 | $25.35 (0.56%) | $25.35 | $25.17 | 108,300 | $7.81 B |
| 09/16/2024 | $25.15 | $25.22 (0.28%) | $25.25 | $25.15 | 86,300 | $7.81 B |
| 09/13/2024 | $25.11 | $25.20 (0.36%) | $25.20 | $25.10 | 26,300 | $7.66 B |
| 09/12/2024 | $25.15 | $25.16 (0.04%) | $25.20 | $25.15 | 28,400 | $7.57 B |
| 09/11/2024 | $25.13 | $25.14 (0.04%) | $25.19 | $25.10 | 9,300 | $7.53 B |
| 09/10/2024 | $25.21 | $25.15 (-0.24%) | $25.23 | $25.07 | 24,830 | $7.59 B |
| 09/09/2024 | $25.10 | $25.21 (0.44%) | $25.25 | $25.09 | 47,327 | $7.56 B |
| 09/06/2024 | $25.00 | $25.00 (0%) | $25.06 | $24.98 | 33,343 | $7.56 B |
| 09/05/2024 | $24.99 | $25.01 (0.08%) | $25.02 | $24.91 | 44,814 | $7.59 B |
| 09/04/2024 | $24.97 | $24.98 (0.04%) | $24.98 | $24.96 | 25,316 | $7.53 B |
| 09/03/2024 | $24.97 | $24.97 (0%) | $24.98 | $24.95 | 31,011 | $7.56 B |
| 08/30/2024 | $24.91 | $24.91 (0%) | $24.97 | $24.91 | 34,300 | $7.56 B |
| 08/29/2024 | $24.94 | $24.92 (-0.08%) | $24.98 | $24.90 | 31,821 | $7.61 B |
| 08/28/2024 | $24.97 | $24.92 (-0.2%) | $24.98 | $24.91 | 12,900 | $7.61 B |
| 08/27/2024 | $24.99 | $24.96 (-0.12%) | $25.01 | $24.92 | 20,800 | $7.59 B |
| 08/26/2024 | $24.92 | $24.95 (0.12%) | $24.98 | $24.92 | 21,515 | $7.63 B |
| 08/23/2024 | $24.92 | $24.92 (0%) | $25.01 | $24.92 | 12,800 | $7.54 B |
| 08/22/2024 | $24.90 | $24.92 (0.08%) | $25.00 | $24.90 | 10,246 | $7.47 B |
| 08/21/2024 | $24.95 | $24.99 (0.16%) | $24.99 | $24.91 | 18,500 | $7.51 B |
| 08/20/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.84 | 9,833 | $7.49 B |
| 08/19/2024 | $24.93 | $24.91 (-0.08%) | $24.98 | $24.79 | 84,049 | $7.52 B |