5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-5.22%
3 MONTH PERFORMANCE
-1.68%
6 MONTH PERFORMANCE
-7.87%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
+12.01%
AGNC Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.65 | $10.90 (2.35%) | $10.92 | $10.65 | 6.08 M | |
| 08/06/2026 | $10.67 | $10.61 (-0.56%) | $10.73 | $10.58 | 19.34 M | $12.28 B |
| 08/05/2026 | $10.65 | $10.67 (0.19%) | $10.72 | $10.53 | 15.28 M | $12.35 B |
| 08/04/2026 | $10.70 | $10.64 (-0.56%) | $10.77 | $10.60 | 26.25 M | $12.32 B |
| 08/03/2026 | $10.70 | $10.64 (-0.56%) | $10.81 | $10.60 | 23.62 M | $12.32 B |
| 07/31/2026 | $10.75 | $10.66 (-0.84%) | $10.77 | $10.62 | 19.25 M | $12.34 B |
| 07/30/2026 | $10.95 | $10.92 (-0.27%) | $10.99 | $10.81 | 24.28 M | $12.64 B |
| 07/29/2026 | $11.03 | $10.90 (-1.18%) | $11.06 | $10.87 | 23.43 M | $12.62 B |
| 07/28/2026 | $10.70 | $11.07 (3.46%) | $11.10 | $10.67 | 31.27 M | $12.81 B |
| 07/27/2026 | $10.66 | $10.64 (-0.19%) | $10.70 | $10.60 | 17.83 M | $12.32 B |
| 07/24/2026 | $10.62 | $10.59 (-0.28%) | $10.67 | $10.55 | 22.11 M | $12.26 B |
| 07/23/2026 | $10.60 | $10.56 (-0.38%) | $10.65 | $10.46 | 23.67 M | $12.22 B |
| 07/22/2026 | $10.89 | $10.72 (-1.56%) | $10.91 | $10.68 | 25.03 M | $12.41 B |
| 07/21/2026 | $11.03 | $10.78 (-2.27%) | $11.16 | $10.70 | 24.38 M | $12.48 B |
| 07/20/2026 | $11.27 | $10.92 (-3.11%) | $11.29 | $10.90 | 23.38 M | $12.64 B |
| 07/17/2026 | $11.35 | $11.22 (-1.15%) | $11.40 | $11.16 | 23.93 M | $12.99 B |
| 07/16/2026 | $11.33 | $11.43 (0.88%) | $11.45 | $11.31 | 15.06 M | $13.23 B |
| 07/15/2026 | $11.24 | $11.32 (0.71%) | $11.44 | $11.22 | 16.13 M | $12.71 B |
| 07/14/2026 | $11.08 | $11.18 (0.9%) | $11.24 | $11.05 | 14.37 M | $12.55 B |
| 07/13/2026 | $11.12 | $10.99 (-1.17%) | $11.14 | $10.95 | 15.08 M | $12.34 B |
| 07/10/2026 | $11.12 | $11.13 (0.09%) | $11.18 | $11.06 | 12.16 M | $12.49 B |
| 07/09/2026 | $10.99 | $11.07 (0.73%) | $11.16 | $10.91 | 13.63 M | $12.43 B |
| 07/08/2026 | $11.08 | $10.94 (-1.26%) | $11.11 | $10.90 | 12.85 M | $12.28 B |
| 07/07/2026 | $11.17 | $11.12 (-0.45%) | $11.25 | $11.06 | 14.46 M | $12.48 B |
| 07/06/2026 | $10.98 | $11.17 (1.73%) | $11.22 | $10.97 | 21.11 M | $12.54 B |
| 07/02/2026 | $10.89 | $11.00 (1.01%) | $11.00 | $10.81 | 16.19 M | $12.35 B |
| 07/01/2026 | $10.82 | $10.79 (-0.28%) | $10.91 | $10.76 | 14.54 M | $12.11 B |
| 06/30/2026 | $10.79 | $10.90 (1.02%) | $11.03 | $10.78 | 21.01 M | $12.24 B |
| 06/29/2026 | $10.90 | $11.00 (0.92%) | $11.00 | $10.79 | 25.08 M | $12.35 B |
| 06/26/2026 | $10.62 | $10.90 (2.64%) | $10.91 | $10.59 | 33.69 M | $12.24 B |
| 06/25/2026 | $10.50 | $10.62 (1.14%) | $10.65 | $10.46 | 12.99 M | $11.92 B |
| 06/24/2026 | $10.46 | $10.49 (0.29%) | $10.55 | $10.45 | 11.26 M | $11.78 B |
| 06/23/2026 | $10.34 | $10.44 (0.97%) | $10.45 | $10.30 | 12.45 M | $11.72 B |
| 06/22/2026 | $10.36 | $10.38 (0.19%) | $10.45 | $10.35 | 11.87 M | $11.65 B |
| 06/18/2026 | $10.38 | $10.38 (0%) | $10.42 | $10.32 | 19.08 M | $11.65 B |
| 06/17/2026 | $10.57 | $10.30 (-2.55%) | $10.59 | $10.23 | 16.40 M | $11.56 B |
| 06/16/2026 | $10.49 | $10.56 (0.67%) | $10.62 | $10.48 | 11.45 M | $11.85 B |
| 06/15/2026 | $10.46 | $10.46 (0%) | $10.55 | $10.40 | 13.25 M | $11.74 B |
| 06/12/2026 | $10.34 | $10.31 (-0.29%) | $10.38 | $10.29 | 12.41 M | $11.57 B |
| 06/11/2026 | $10.25 | $10.30 (0.49%) | $10.36 | $10.22 | 13.63 M | $11.56 B |
| 06/10/2026 | $10.25 | $10.18 (-0.68%) | $10.37 | $10.17 | 17.01 M | $11.43 B |
| 06/09/2026 | $10.19 | $10.31 (1.18%) | $10.32 | $10.17 | 12.64 M | $11.57 B |
| 06/08/2026 | $10.20 | $10.11 (-0.88%) | $10.27 | $10.07 | 14.37 M | $11.35 B |
| 06/05/2026 | $10.22 | $10.17 (-0.49%) | $10.29 | $10.15 | 10.91 M | $11.42 B |
| 06/04/2026 | $10.21 | $10.29 (0.78%) | $10.41 | $10.21 | 15.65 M | $11.55 B |
| 06/03/2026 | $10.13 | $10.17 (0.39%) | $10.23 | $10.08 | 10.50 M | $11.42 B |
| 06/02/2026 | $10.22 | $10.20 (-0.2%) | $10.33 | $10.19 | 11.74 M | $11.45 B |
| 06/01/2026 | $10.19 | $10.23 (0.39%) | $10.37 | $10.12 | 14.76 M | $11.48 B |
| 05/29/2026 | $10.41 | $10.41 (0%) | $10.44 | $10.36 | 14.95 M | $11.69 B |
| 05/28/2026 | $10.48 | $10.55 (0.67%) | $10.57 | $10.44 | 16.53 M | $11.84 B |
| 05/27/2026 | $10.47 | $10.51 (0.38%) | $10.62 | $10.45 | 14.27 M | $11.80 B |
| 05/26/2026 | $10.30 | $10.43 (1.26%) | $10.45 | $10.25 | 15.65 M | $11.71 B |
| 05/22/2026 | $10.31 | $10.21 (-0.97%) | $10.34 | $10.18 | 11.69 M | $11.46 B |
| 05/21/2026 | $10.19 | $10.26 (0.69%) | $10.29 | $10.09 | 15.52 M | $11.52 B |
| 05/20/2026 | $10.13 | $10.25 (1.18%) | $10.29 | $10.09 | 21.66 M | $11.51 B |
| 05/19/2026 | $10.25 | $10.13 (-1.17%) | $10.27 | $10.11 | 16.40 M | $11.37 B |
| 05/18/2026 | $10.41 | $10.30 (-1.06%) | $10.44 | $10.28 | 16.82 M | $11.56 B |
| 05/15/2026 | $10.48 | $10.34 (-1.34%) | $10.49 | $10.32 | 18.60 M | $11.61 B |
| 05/14/2026 | $10.68 | $10.55 (-1.22%) | $10.72 | $10.55 | 11.88 M | $11.84 B |
| 05/13/2026 | $10.72 | $10.63 (-0.84%) | $10.72 | $10.62 | 13.87 M | $11.93 B |
| 05/12/2026 | $10.76 | $10.74 (-0.19%) | $10.82 | $10.71 | 12.38 M | $12.06 B |
| 05/11/2026 | $10.83 | $10.80 (-0.28%) | $10.90 | $10.79 | 11.42 M | $12.12 B |
| 05/08/2026 | $10.78 | $10.86 (0.74%) | $10.89 | $10.75 | 13.19 M | $12.19 B |
| 05/07/2026 | $10.79 | $10.72 (-0.65%) | $10.80 | $10.65 | 11.24 M | $12.03 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.
