-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
+1.73% -
3 MONTH PERFORMANCE
+2.18% -
6 MONTH PERFORMANCE
+3.72% -
YEAR-TO-DATE PERFORMANCE
+9.32% -
1 YEAR PERFORMANCE
+7.65%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.45 | $25.28 (-0.67%) | $25.50 | $25.20 | 156,196 | $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 | 26,404 | $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 | 44,882 | $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 |
| 08/16/2024 | $24.84 | $24.85 (0.04%) | $24.85 | $24.77 | 62,600 | $7.47 B |
| 08/15/2024 | $24.87 | $24.82 (-0.2%) | $24.89 | $24.79 | 37,100 | $7.43 B |
| 08/14/2024 | $24.81 | $24.81 (0%) | $24.90 | $24.81 | 31,900 | $7.40 B |
| 08/13/2024 | $24.80 | $24.83 (0.12%) | $24.89 | $24.75 | 44,630 | $7.40 B |
| 08/12/2024 | $24.85 | $24.84 (-0.04%) | $24.89 | $24.80 | 33,500 | $7.36 B |
| 08/09/2024 | $24.85 | $24.85 (0%) | $24.90 | $24.79 | 19,020 | $7.47 B |
| 08/08/2024 | $24.88 | $24.84 (-0.16%) | $24.88 | $24.72 | 10,846 | $7.45 B |
| 08/07/2024 | $24.81 | $24.75 (-0.24%) | $24.86 | $24.75 | 18,603 | $7.36 B |
| 08/06/2024 | $24.66 | $24.71 (0.2%) | $24.80 | $24.66 | 35,500 | $7.39 B |
| 08/05/2024 | $24.65 | $24.65 (0%) | $24.76 | $24.40 | 43,221 | $7.24 B |
| 08/02/2024 | $24.88 | $24.66 (-0.88%) | $24.88 | $24.66 | 42,900 | $7.44 B |
| 08/01/2024 | $24.81 | $24.83 (0.08%) | $24.91 | $24.77 | 57,434 | $7.46 B |
| 07/31/2024 | $24.86 | $24.77 (-0.36%) | $24.92 | $24.75 | 66,306 | $7.41 B |
| 07/30/2024 | $24.85 | $24.88 (0.12%) | $24.90 | $24.85 | 248,000 | $7.51 B |
| 07/29/2024 | $25.00 | $24.82 (-0.72%) | $25.00 | $24.80 | 144,400 | $7.47 B |
| 07/26/2024 | $24.85 | $24.86 (0.04%) | $24.89 | $24.80 | 14,300 | $7.44 B |
| 07/25/2024 | $24.86 | $24.84 (-0.08%) | $24.88 | $24.82 | 26,100 | $7.30 B |
| 07/24/2024 | $24.87 | $24.86 (-0.04%) | $24.97 | $24.86 | 35,500 | $7.36 B |
| 07/23/2024 | $24.85 | $24.87 (0.08%) | $24.96 | $24.85 | 23,006 | $7.64 B |
| 07/22/2024 | $24.86 | $24.88 (0.08%) | $24.90 | $24.86 | 17,592 | $7.59 B |
| 07/19/2024 | $24.88 | $24.90 (0.08%) | $24.90 | $24.85 | 7,475 | $7.56 B |
| 07/18/2024 | $24.80 | $24.83 (0.12%) | $24.93 | $24.80 | 33,169 | $7.23 B |
| 07/17/2024 | $24.94 | $24.86 (-0.32%) | $24.95 | $24.86 | 9,087 | $7.29 B |
| 07/16/2024 | $24.97 | $24.96 (-0.04%) | $24.99 | $24.86 | 13,719 | $7.38 B |
| 07/15/2024 | $24.90 | $24.88 (-0.08%) | $24.98 | $24.85 | 14,871 | $7.28 B |
| 07/12/2024 | $24.89 | $24.88 (-0.04%) | $24.90 | $24.83 | 26,433 | $7.34 B |
| 07/11/2024 | $24.84 | $24.84 (0%) | $24.89 | $24.81 | 10,016 | $7.13 B |
| 07/10/2024 | $24.80 | $24.83 (0.12%) | $24.84 | $24.78 | 11,386 | $6.95 B |
| 07/09/2024 | $24.81 | $24.84 (0.12%) | $24.90 | $24.80 | 25,560 | $6.84 B |
| 07/08/2024 | $24.82 | $24.84 (0.08%) | $24.84 | $24.75 | 35,761 | $6.80 B |
| 07/05/2024 | $24.78 | $24.84 (0.24%) | $24.92 | $24.73 | 38,345 | $6.85 B |
| 07/03/2024 | $24.78 | $24.77 (-0.04%) | $24.80 | $24.76 | 26,517 | $6.80 B |
| 07/02/2024 | $24.84 | $24.80 (-0.16%) | $24.84 | $24.78 | 27,515 | $6.78 B |
| 07/01/2024 | $24.85 | $24.80 (-0.2%) | $24.85 | $24.70 | 31,085 | $6.66 B |