5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
+3.28%
YEAR-TO-DATE PERFORMANCE
+14.15%
1 YEAR PERFORMANCE
+11.99%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $24.90 | $24.84 (-0.24%) | $24.93 | $24.80 | 27,642 | $7.63 B |
| 12/19/2024 | $24.84 | $24.90 (0.24%) | $24.92 | $24.71 | 78,602 | $7.48 B |
| 12/18/2024 | $24.71 | $24.83 (0.49%) | $24.90 | $24.71 | 27,300 | $7.52 B |
| 12/17/2024 | $24.83 | $24.78 (-0.2%) | $24.90 | $24.76 | 10,535 | $7.72 B |
| 12/16/2024 | $24.75 | $24.78 (0.12%) | $24.89 | $24.72 | 25,800 | $7.79 B |
| 12/13/2024 | $24.72 | $24.70 (-0.08%) | $24.75 | $24.68 | 24,600 | $7.73 B |
| 12/12/2024 | $24.75 | $24.72 (-0.12%) | $24.81 | $24.69 | 34,200 | $7.70 B |
| 12/11/2024 | $24.75 | $24.75 (0%) | $24.93 | $24.73 | 14,817 | $7.76 B |
| 12/10/2024 | $24.81 | $24.75 (-0.24%) | $24.88 | $24.73 | 22,700 | $7.76 B |
| 12/09/2024 | $24.71 | $24.74 (0.12%) | $24.85 | $24.71 | 23,400 | $7.81 B |
| 12/06/2024 | $24.75 | $24.74 (-0.04%) | $24.77 | $24.71 | 17,500 | $7.84 B |
| 12/05/2024 | $24.68 | $24.71 (0.12%) | $24.76 | $24.67 | 46,012 | $7.71 B |
| 12/04/2024 | $24.73 | $24.68 (-0.2%) | $24.84 | $24.68 | 53,931 | $7.68 B |
| 12/03/2024 | $24.70 | $24.68 (-0.08%) | $24.74 | $24.68 | 18,229 | $7.65 B |
| 12/02/2024 | $24.60 | $24.68 (0.33%) | $24.72 | $24.60 | 49,646 | $7.75 B |
| 11/29/2024 | $24.81 | $24.54 (-1.09%) | $24.86 | $24.46 | 217,812 | $7.80 B |
| 11/27/2024 | $24.70 | $24.72 (0.08%) | $24.84 | $24.65 | 12,444 | $7.88 B |
| 11/26/2024 | $24.55 | $24.77 (0.9%) | $24.77 | $24.52 | 47,927 | $7.78 B |
| 11/25/2024 | $24.69 | $24.55 (-0.57%) | $24.81 | $24.53 | 29,400 | $7.87 B |
| 11/22/2024 | $24.70 | $24.55 (-0.61%) | $24.82 | $24.54 | 48,900 | $7.86 B |
| 11/21/2024 | $24.82 | $24.67 (-0.6%) | $24.93 | $24.65 | 27,726 | $7.83 B |
| 11/20/2024 | $24.96 | $24.72 (-0.96%) | $24.96 | $24.65 | 31,900 | $7.79 B |
| 11/19/2024 | $24.88 | $24.88 (0%) | $24.91 | $24.87 | 13,919 | $7.81 B |
| 11/18/2024 | $24.88 | $24.85 (-0.12%) | $25.05 | $24.83 | 130,022 | $7.81 B |
| 11/15/2024 | $24.93 | $24.92 (-0.04%) | $24.99 | $24.90 | 174,600 | $7.73 B |
| 11/14/2024 | $24.94 | $24.94 (0%) | $25.02 | $24.93 | 77,534 | $7.68 B |
| 11/13/2024 | $24.92 | $24.95 (0.12%) | $24.99 | $24.90 | 31,401 | $7.68 B |
| 11/12/2024 | $24.93 | $24.96 (0.12%) | $24.98 | $24.89 | 99,831 | $7.64 B |
| 11/11/2024 | $24.88 | $24.85 (-0.12%) | $24.99 | $24.70 | 36,400 | $7.81 B |
| 11/08/2024 | $24.66 | $24.99 (1.34%) | $24.99 | $24.66 | 52,700 | $7.80 B |
| 11/07/2024 | $24.75 | $24.80 (0.2%) | $24.90 | $24.73 | 25,001 | $7.68 B |
| 11/06/2024 | $24.70 | $24.76 (0.24%) | $24.83 | $24.65 | 52,700 | $7.57 B |
| 11/05/2024 | $24.69 | $24.77 (0.32%) | $24.88 | $24.66 | 19,900 | $7.68 B |
| 11/04/2024 | $24.73 | $24.81 (0.32%) | $24.87 | $24.71 | 15,800 | $7.55 B |
| 11/01/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.64 | 47,800 | $7.52 B |
| 10/31/2024 | $24.69 | $24.75 (0.24%) | $24.78 | $24.60 | 57,604 | $7.52 B |
| 10/30/2024 | $24.65 | $24.69 (0.16%) | $24.70 | $24.64 | 29,115 | $7.76 B |
| 10/29/2024 | $24.67 | $24.66 (-0.04%) | $24.67 | $24.57 | 43,916 | $7.70 B |
| 10/28/2024 | $24.57 | $24.65 (0.33%) | $24.68 | $24.57 | 33,200 | $7.78 B |
| 10/25/2024 | $24.63 | $24.64 (0.04%) | $24.66 | $24.63 | 56,300 | $8.02 B |
| 10/24/2024 | $24.64 | $24.64 (0%) | $24.65 | $24.57 | 79,108 | $8.02 B |
| 10/23/2024 | $24.52 | $24.58 (0.24%) | $24.70 | $24.51 | 65,200 | $8.02 B |
| 10/22/2024 | $24.56 | $24.60 (0.16%) | $24.64 | $24.55 | 17,800 | $8.08 B |
| 10/21/2024 | $24.50 | $24.59 (0.37%) | $24.60 | $24.50 | 36,501 | $8.38 B |
| 10/18/2024 | $24.47 | $24.58 (0.45%) | $24.60 | $24.47 | 38,835 | $8.56 B |
| 10/17/2024 | $24.40 | $24.55 (0.61%) | $24.71 | $24.40 | 120,447 | $7.74 B |
| 10/16/2024 | $24.40 | $24.43 (0.12%) | $24.50 | $24.40 | 18,400 | $7.76 B |
| 10/15/2024 | $24.48 | $24.42 (-0.25%) | $24.59 | $24.37 | 37,737 | $7.73 B |
| 10/14/2024 | $24.39 | $24.45 (0.25%) | $24.49 | $24.39 | 17,500 | $7.67 B |
| 10/11/2024 | $24.35 | $24.38 (0.12%) | $24.38 | $24.33 | 20,102 | $7.63 B |
| 10/10/2024 | $24.35 | $24.33 (-0.08%) | $24.35 | $24.27 | 17,200 | $7.67 B |
| 10/09/2024 | $24.37 | $24.36 (-0.04%) | $24.40 | $24.35 | 10,436 | $7.62 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 |