-
5 DAY PERFORMANCE
+0.58% -
1 MONTH PERFORMANCE
-0.69% -
3 MONTH PERFORMANCE
+0.91% -
6 MONTH PERFORMANCE
+3.53% -
YEAR-TO-DATE PERFORMANCE
+11.95% -
1 YEAR PERFORMANCE
+14.04%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $24.37 | $24.36 (-0.04%) | $24.40 | $24.35 | 10,436 | $7.64 B |
| 10/08/2024 | $24.24 | $24.35 (0.45%) | $24.35 | $24.18 | 30,437 | $7.63 B |
| 10/07/2024 | $24.25 | $24.24 (-0.04%) | $24.29 | $24.20 | 39,238 | $7.51 B |
| 10/04/2024 | $24.35 | $24.22 (-0.53%) | $24.37 | $24.11 | 61,119 | $7.64 B |
| 10/03/2024 | $24.38 | $24.39 (0.04%) | $24.48 | $24.29 | 124,849 | $7.63 B |
| 10/02/2024 | $24.31 | $24.38 (0.29%) | $24.41 | $24.31 | 40,109 | $7.62 B |
| 10/01/2024 | $24.34 | $24.42 (0.33%) | $24.44 | $24.24 | 36,607 | $7.60 B |
| 09/30/2024 | $24.67 | $24.52 (-0.61%) | $24.85 | $24.39 | 249,149 | $7.74 B |
| 09/27/2024 | $24.84 | $24.81 (-0.12%) | $24.88 | $24.73 | 59,215 | $7.79 B |
| 09/26/2024 | $24.81 | $24.83 (0.08%) | $24.89 | $24.81 | 25,336 | $7.70 B |
| 09/25/2024 | $24.85 | $24.90 (0.2%) | $24.90 | $24.85 | 8,333 | $7.67 B |
| 09/24/2024 | $24.80 | $24.88 (0.32%) | $24.99 | $24.80 | 40,300 | $7.75 B |
| 09/23/2024 | $24.83 | $24.86 (0.12%) | $24.99 | $24.81 | 37,500 | $7.66 B |
| 09/20/2024 | $24.87 | $24.89 (0.08%) | $24.92 | $24.79 | 53,000 | $7.76 B |
| 09/19/2024 | $24.81 | $24.82 (0.04%) | $24.90 | $24.73 | 60,400 | $7.81 B |
| 09/18/2024 | $24.75 | $24.67 (-0.32%) | $24.85 | $24.67 | 23,400 | $7.89 B |
| 09/17/2024 | $24.70 | $24.69 (-0.04%) | $24.73 | $24.62 | 23,700 | $7.81 B |
| 09/16/2024 | $24.35 | $24.63 (1.15%) | $24.70 | $24.35 | 50,936 | $7.81 B |
| 09/13/2024 | $24.50 | $24.50 (0%) | $24.54 | $24.48 | 19,808 | $7.66 B |
| 09/12/2024 | $24.38 | $24.49 (0.45%) | $24.54 | $24.38 | 26,914 | $7.57 B |
| 09/11/2024 | $24.50 | $24.31 (-0.78%) | $24.50 | $24.30 | 33,200 | $7.53 B |
| 09/10/2024 | $24.58 | $24.50 (-0.33%) | $24.58 | $24.40 | 23,200 | $7.59 B |
| 09/09/2024 | $24.47 | $24.53 (0.25%) | $24.56 | $24.43 | 50,917 | $7.56 B |
| 09/06/2024 | $24.24 | $24.30 (0.25%) | $24.30 | $24.24 | 15,808 | $7.56 B |
| 09/05/2024 | $24.25 | $24.24 (-0.04%) | $24.27 | $24.23 | 22,700 | $7.59 B |
| 09/04/2024 | $24.17 | $24.25 (0.33%) | $24.25 | $24.16 | 26,349 | $7.53 B |
| 09/03/2024 | $24.05 | $24.15 (0.42%) | $24.22 | $24.05 | 18,800 | $7.56 B |
| 08/30/2024 | $24.14 | $24.14 (0%) | $24.19 | $24.07 | 146,739 | $7.56 B |
| 08/29/2024 | $24.11 | $24.13 (0.08%) | $24.20 | $24.11 | 249,703 | $7.61 B |
| 08/28/2024 | $24.12 | $24.13 (0.04%) | $24.14 | $24.09 | 25,400 | $7.61 B |
| 08/27/2024 | $24.20 | $24.14 (-0.25%) | $24.23 | $24.12 | 21,507 | $7.59 B |
| 08/26/2024 | $24.18 | $24.25 (0.29%) | $24.25 | $24.11 | 23,324 | $7.63 B |
| 08/23/2024 | $24.24 | $24.20 (-0.17%) | $24.24 | $24.14 | 16,900 | $7.54 B |
| 08/22/2024 | $24.11 | $24.15 (0.17%) | $24.21 | $24.10 | 15,733 | $7.47 B |
| 08/21/2024 | $24.14 | $24.18 (0.17%) | $24.24 | $24.11 | 15,211 | $7.51 B |
| 08/20/2024 | $24.15 | $24.20 (0.21%) | $24.20 | $24.08 | 20,200 | $7.49 B |
| 08/19/2024 | $24.13 | $24.15 (0.08%) | $24.20 | $24.09 | 18,337 | $7.52 B |
| 08/16/2024 | $24.16 | $24.19 (0.12%) | $24.19 | $24.06 | 22,724 | $7.47 B |
| 08/15/2024 | $24.01 | $24.17 (0.67%) | $24.17 | $24.00 | 8,909 | $7.43 B |
| 08/14/2024 | $24.07 | $24.01 (-0.25%) | $24.15 | $24.01 | 19,409 | $7.40 B |
| 08/13/2024 | $24.06 | $24.06 (0%) | $24.08 | $23.96 | 25,801 | $7.40 B |
| 08/12/2024 | $24.04 | $24.06 (0.08%) | $24.09 | $24.01 | 35,300 | $7.36 B |
| 08/09/2024 | $23.96 | $24.17 (0.88%) | $24.17 | $23.95 | 28,100 | $7.47 B |
| 08/08/2024 | $23.91 | $23.98 (0.29%) | $23.98 | $23.86 | 18,916 | $7.45 B |
| 08/07/2024 | $23.91 | $23.98 (0.29%) | $23.99 | $23.91 | 10,603 | $7.36 B |
| 08/06/2024 | $23.82 | $23.87 (0.21%) | $23.99 | $23.82 | 35,039 | $7.39 B |
| 08/05/2024 | $23.70 | $23.82 (0.51%) | $24.08 | $23.70 | 33,600 | $7.24 B |
| 08/02/2024 | $24.15 | $24.05 (-0.41%) | $24.16 | $24.05 | 21,046 | $7.44 B |
| 08/01/2024 | $24.07 | $24.10 (0.12%) | $24.17 | $24.04 | 25,000 | $7.46 B |
| 07/31/2024 | $24.01 | $24.05 (0.17%) | $24.09 | $24.01 | 89,300 | $7.41 B |
| 07/30/2024 | $24.05 | $24.05 (0%) | $24.07 | $24.03 | 37,534 | $7.51 B |
| 07/29/2024 | $24.05 | $24.05 (0%) | $24.11 | $24.05 | 19,114 | $7.47 B |
| 07/26/2024 | $24.10 | $24.03 (-0.29%) | $24.10 | $24.02 | 16,640 | $7.44 B |
| 07/25/2024 | $24.12 | $24.09 (-0.12%) | $24.12 | $24.05 | 44,039 | $7.30 B |
| 07/24/2024 | $24.10 | $24.06 (-0.17%) | $24.14 | $24.05 | 43,700 | $7.36 B |
| 07/23/2024 | $24.15 | $24.10 (-0.21%) | $24.17 | $24.04 | 131,600 | $7.64 B |
| 07/22/2024 | $24.18 | $24.17 (-0.04%) | $24.20 | $24.15 | 29,047 | $7.59 B |
| 07/19/2024 | $24.10 | $24.21 (0.46%) | $24.21 | $24.10 | 139,433 | $7.56 B |
| 07/18/2024 | $24.20 | $24.20 (0%) | $24.24 | $24.15 | 37,213 | $7.23 B |
| 07/17/2024 | $24.03 | $24.14 (0.46%) | $24.20 | $24.03 | 24,600 | $7.29 B |
| 07/16/2024 | $24.05 | $24.11 (0.25%) | $24.14 | $24.03 | 16,202 | $7.38 B |
| 07/15/2024 | $24.18 | $24.01 (-0.7%) | $24.20 | $23.97 | 125,241 | $7.28 B |
| 07/12/2024 | $24.10 | $24.08 (-0.08%) | $24.24 | $24.06 | 17,000 | $7.34 B |
| 07/11/2024 | $24.10 | $24.06 (-0.17%) | $24.12 | $24.06 | 11,323 | $7.13 B |
| 07/10/2024 | $24.10 | $24.06 (-0.17%) | $24.10 | $24.00 | 49,100 | $6.95 B |
| 07/09/2024 | $24.10 | $24.14 (0.17%) | $24.16 | $24.08 | 29,200 | $6.84 B |