5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
-0.94%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
-0.08%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.36 | $25.38 (0.08%) | $25.40 | $25.32 | 12.82 K | $11.05 B |
| 12/03/2025 | $25.32 | $25.37 (0.2%) | $25.40 | $25.31 | 22.70 K | $11.01 B |
| 12/02/2025 | $25.30 | $25.28 (-0.08%) | $25.36 | $25.26 | 33.71 K | $11.01 B |
| 12/01/2025 | $25.21 | $25.28 (0.28%) | $25.29 | $25.21 | 37.32 K | $11.01 B |
| 11/28/2025 | $25.20 | $25.17 (-0.12%) | $25.28 | $25.17 | 47.63 K | $11.05 B |
| 11/26/2025 | $25.15 | $25.19 (0.16%) | $25.23 | $25.15 | 19.90 K | $11.12 B |
| 11/25/2025 | $25.22 | $25.18 (-0.16%) | $25.23 | $25.15 | 17.12 K | $10.95 B |
| 11/24/2025 | $25.19 | $25.20 (0.04%) | $25.22 | $25.16 | 13.80 K | $10.85 B |
| 11/21/2025 | $25.05 | $25.19 (0.56%) | $25.19 | $25.05 | 15.60 K | $10.82 B |
| 11/20/2025 | $25.25 | $25.14 (-0.44%) | $25.28 | $25.14 | 13.80 K | $10.60 B |
| 11/19/2025 | $25.27 | $25.26 (-0.04%) | $25.28 | $25.25 | 15.10 K | $10.61 B |
| 11/18/2025 | $25.28 | $25.26 (-0.08%) | $25.28 | $25.20 | 18.80 K | $10.65 B |
| 11/17/2025 | $25.24 | $25.26 (0.08%) | $25.34 | $25.23 | 19.11 K | $10.64 B |
| 11/14/2025 | $25.26 | $25.23 (-0.12%) | $25.34 | $25.22 | 23.30 K | $10.69 B |
| 11/13/2025 | $25.23 | $25.26 (0.12%) | $25.30 | $25.23 | 11.90 K | $10.68 B |
| 11/12/2025 | $25.23 | $25.30 (0.28%) | $25.30 | $25.23 | 12.50 K | $10.74 B |
| 11/11/2025 | $25.22 | $25.27 (0.2%) | $25.28 | $25.22 | 8.80 K | $10.86 B |
| 11/10/2025 | $25.21 | $25.23 (0.08%) | $25.25 | $25.19 | 10.00 K | $10.79 B |
| 11/07/2025 | $25.18 | $25.23 (0.2%) | $25.25 | $25.18 | 12.62 K | $10.89 B |
| 11/06/2025 | $25.18 | $25.21 (0.12%) | $25.25 | $25.18 | 11.11 K | $10.75 B |
| 11/05/2025 | $25.19 | $25.23 (0.16%) | $25.23 | $25.18 | 9.42 K | $10.78 B |
| 11/04/2025 | $25.19 | $25.19 (0%) | $25.22 | $25.17 | 14.35 K | $10.72 B |
| 11/03/2025 | $25.20 | $25.17 (-0.12%) | $25.21 | $25.10 | 45.40 K | $10.58 B |
| 10/31/2025 | $25.20 | $25.13 (-0.28%) | $25.22 | $25.12 | 53.90 K | $10.53 B |
| 10/30/2025 | $25.28 | $25.18 (-0.4%) | $25.28 | $25.17 | 22.90 K | $10.53 B |
| 10/29/2025 | $25.25 | $25.21 (-0.16%) | $25.27 | $25.20 | 17.60 K | $10.59 B |
| 10/28/2025 | $25.21 | $25.23 (0.08%) | $25.25 | $25.21 | 8.42 K | $10.73 B |
| 10/27/2025 | $25.25 | $25.22 (-0.12%) | $25.25 | $25.20 | 21.61 K | $10.85 B |
| 10/24/2025 | $25.24 | $25.25 (0.04%) | $25.26 | $25.18 | 19.60 K | $10.74 B |
| 10/23/2025 | $25.25 | $25.27 (0.08%) | $25.27 | $25.24 | 16.20 K | $10.62 B |
| 10/22/2025 | $25.21 | $25.23 (0.08%) | $25.25 | $25.20 | 14.35 K | $10.74 B |
| 10/21/2025 | $25.21 | $25.24 (0.12%) | $25.25 | $25.19 | 51.30 K | $10.58 B |
| 10/20/2025 | $25.20 | $25.17 (-0.12%) | $25.23 | $25.17 | 34.65 K | $10.64 B |
| 10/17/2025 | $25.20 | $25.17 (-0.12%) | $25.24 | $25.17 | 8.20 K | $10.52 B |
| 10/16/2025 | $25.26 | $25.18 (-0.32%) | $25.26 | $25.16 | 40.42 K | $10.09 B |
| 10/15/2025 | $25.27 | $25.26 (-0.04%) | $25.28 | $25.23 | 54.11 K | $10.19 B |
| 10/14/2025 | $25.12 | $25.27 (0.6%) | $25.28 | $25.11 | 14.20 K | $10.18 B |
| 10/13/2025 | $25.20 | $25.24 (0.16%) | $25.24 | $25.11 | 28.63 K | $10.16 B |
| 10/10/2025 | $25.20 | $25.11 (-0.36%) | $25.22 | $25.11 | 36.63 K | $10.10 B |
| 10/09/2025 | $25.22 | $25.19 (-0.12%) | $25.22 | $25.18 | 18.14 K | $10.17 B |
| 10/08/2025 | $25.20 | $25.23 (0.12%) | $25.23 | $25.20 | 27.10 K | $10.34 B |
| 10/07/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.18 | 16.96 K | $10.16 B |
| 10/06/2025 | $25.20 | $25.23 (0.12%) | $25.23 | $25.17 | 25.51 K | $10.05 B |
| 10/03/2025 | $25.20 | $25.17 (-0.12%) | $25.22 | $25.14 | 21.94 K | $10.23 B |
| 10/02/2025 | $25.22 | $25.16 (-0.24%) | $25.22 | $25.11 | 32.02 K | $10.18 B |
| 10/01/2025 | $25.25 | $25.22 (-0.12%) | $25.25 | $25.14 | 45.35 K | $10.10 B |
| 09/30/2025 | $25.64 | $25.70 (0.23%) | $25.73 | $25.61 | 59.00 K | $9.96 B |
| 09/29/2025 | $25.63 | $25.67 (0.16%) | $25.69 | $25.57 | 38.30 K | $10.01 B |
| 09/26/2025 | $25.63 | $25.66 (0.12%) | $25.69 | $25.61 | 15.13 K | $10.01 B |
| 09/25/2025 | $25.62 | $25.62 (0%) | $25.64 | $25.53 | 351.63 K | $9.93 B |
| 09/24/2025 | $25.67 | $25.62 (-0.19%) | $25.69 | $25.61 | 10.10 K | $9.93 B |
| 09/23/2025 | $25.72 | $25.69 (-0.12%) | $25.72 | $25.69 | 12.30 K | $9.98 B |
| 09/22/2025 | $25.67 | $25.70 (0.12%) | $25.72 | $25.65 | 8.71 K | $9.89 B |
| 09/19/2025 | $25.64 | $25.74 (0.39%) | $25.75 | $25.61 | 37.15 K | $10.14 B |
| 09/18/2025 | $25.55 | $25.69 (0.55%) | $25.69 | $25.53 | 35.91 K | $10.27 B |
| 09/17/2025 | $25.54 | $25.59 (0.2%) | $25.62 | $25.51 | 77.91 K | $10.39 B |
| 09/16/2025 | $25.55 | $25.52 (-0.12%) | $25.61 | $25.51 | 82.35 K | $10.31 B |
| 09/15/2025 | $25.64 | $25.57 (-0.27%) | $25.65 | $25.51 | 42.75 K | $10.37 B |
| 09/12/2025 | $25.51 | $25.64 (0.51%) | $25.64 | $25.50 | 34.20 K | $10.36 B |
| 09/11/2025 | $25.51 | $25.64 (0.51%) | $25.65 | $25.50 | 36.12 K | $10.41 B |
| 09/10/2025 | $25.60 | $25.52 (-0.31%) | $25.60 | $25.47 | 48.54 K | $10.43 B |
| 09/09/2025 | $25.51 | $25.60 (0.35%) | $25.60 | $25.50 | 16.34 K | $10.53 B |
| 09/08/2025 | $25.64 | $25.54 (-0.39%) | $25.64 | $25.53 | 28.80 K | $10.52 B |
| 09/05/2025 | $25.60 | $25.62 (0.08%) | $25.64 | $25.50 | 30.00 K | $10.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
