-
5 DAY PERFORMANCE
-0.40% -
1 MONTH PERFORMANCE
+1.10% -
3 MONTH PERFORMANCE
+2.73% -
6 MONTH PERFORMANCE
+2.81% -
YEAR-TO-DATE PERFORMANCE
+14.20% -
1 YEAR PERFORMANCE
+16.23%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |