5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.17%
3 MONTH PERFORMANCE
+1.50%
6 MONTH PERFORMANCE
+3.56%
YEAR-TO-DATE PERFORMANCE
+1.62%
1 YEAR PERFORMANCE
+7.84%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $25.08 | $25.09 (0.04%) | $25.09 | $25.02 | 25,114 | $8.50 B |
| 02/19/2025 | $25.07 | $25.03 (-0.16%) | $25.08 | $25.03 | 38,075 | $8.45 B |
| 02/18/2025 | $24.98 | $25.07 (0.36%) | $25.08 | $24.98 | 37,743 | $8.47 B |
| 02/14/2025 | $24.96 | $25.04 (0.32%) | $25.04 | $24.94 | 47,800 | $8.42 B |
| 02/13/2025 | $24.90 | $24.95 (0.2%) | $24.96 | $24.90 | 68,400 | $8.33 B |
| 02/12/2025 | $24.95 | $24.93 (-0.08%) | $24.96 | $24.91 | 45,546 | $8.22 B |
| 02/11/2025 | $24.95 | $24.97 (0.08%) | $25.00 | $24.95 | 24,705 | $8.22 B |
| 02/10/2025 | $24.93 | $24.95 (0.08%) | $24.99 | $24.93 | 23,700 | $8.19 B |
| 02/07/2025 | $24.87 | $24.94 (0.28%) | $24.97 | $24.87 | 84,609 | $8.13 B |
| 02/06/2025 | $24.98 | $24.85 (-0.52%) | $24.99 | $24.84 | 219,325 | $8.19 B |
| 02/05/2025 | $24.95 | $24.88 (-0.28%) | $24.99 | $24.85 | 55,624 | $8.16 B |
| 02/04/2025 | $24.85 | $24.93 (0.32%) | $24.96 | $24.81 | 27,426 | $8.13 B |
| 02/03/2025 | $24.73 | $24.77 (0.16%) | $24.82 | $24.73 | 39,544 | $8.03 B |
| 01/31/2025 | $24.75 | $24.73 (-0.08%) | $24.93 | $24.73 | 101,700 | $8.05 B |
| 01/30/2025 | $24.80 | $24.70 (-0.4%) | $24.93 | $24.68 | 165,202 | $8.14 B |
| 01/29/2025 | $24.91 | $24.79 (-0.48%) | $25.00 | $24.79 | 127,800 | $7.93 B |
| 01/28/2025 | $24.82 | $24.87 (0.2%) | $24.87 | $24.80 | 26,400 | $7.97 B |
| 01/27/2025 | $24.81 | $24.85 (0.16%) | $24.86 | $24.79 | 35,700 | $7.90 B |
| 01/24/2025 | $24.76 | $24.77 (0.04%) | $24.81 | $24.73 | 29,900 | $7.81 B |
| 01/23/2025 | $24.81 | $24.72 (-0.36%) | $24.82 | $24.72 | 46,029 | $7.78 B |
| 01/22/2025 | $24.70 | $24.79 (0.36%) | $24.86 | $24.70 | 16,800 | $7.84 B |
| 01/21/2025 | $24.69 | $24.75 (0.24%) | $24.80 | $24.65 | 57,133 | $7.85 B |
| 01/17/2025 | $24.70 | $24.66 (-0.16%) | $24.73 | $24.65 | 80,912 | $7.76 B |
| 01/16/2025 | $24.75 | $24.65 (-0.4%) | $24.86 | $24.65 | 123,300 | $7.71 B |
| 01/15/2025 | $24.71 | $24.69 (-0.08%) | $24.75 | $24.67 | 48,400 | $7.58 B |
| 01/14/2025 | $24.77 | $24.69 (-0.32%) | $24.79 | $24.65 | 46,100 | $7.46 B |
| 01/13/2025 | $24.56 | $24.69 (0.53%) | $24.74 | $24.52 | 115,700 | $7.36 B |
| 01/10/2025 | $24.61 | $24.56 (-0.2%) | $24.61 | $24.51 | 58,800 | $7.38 B |
| 01/08/2025 | $24.67 | $24.61 (-0.24%) | $24.71 | $24.60 | 38,927 | $7.50 B |
| 01/07/2025 | $24.67 | $24.62 (-0.2%) | $24.78 | $24.61 | 36,441 | $7.52 B |
| 01/06/2025 | $24.68 | $24.71 (0.12%) | $24.77 | $24.65 | 24,900 | $7.52 B |
| 01/03/2025 | $24.66 | $24.68 (0.08%) | $24.75 | $24.66 | 25,016 | $7.62 B |
| 01/02/2025 | $24.74 | $24.70 (-0.16%) | $24.79 | $24.65 | 56,326 | $7.49 B |
| 12/31/2024 | $24.55 | $24.64 (0.37%) | $24.93 | $24.55 | 215,834 | $7.43 B |
| 12/30/2024 | $24.95 | $24.98 (0.12%) | $24.98 | $24.88 | 92,911 | $7.47 B |
| 12/27/2024 | $24.90 | $24.95 (0.2%) | $24.95 | $24.76 | 28,800 | $7.53 B |
| 12/26/2024 | $24.92 | $24.90 (-0.08%) | $24.94 | $24.85 | 18,300 | $7.57 B |
| 12/24/2024 | $24.85 | $24.90 (0.2%) | $24.93 | $24.83 | 16,000 | $7.64 B |
| 12/23/2024 | $24.88 | $24.90 (0.08%) | $24.91 | $24.80 | 76,032 | $7.63 B |
| 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 |
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.
