5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
+5.29%
6 MONTH PERFORMANCE
-2.04%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
+14.57%
AGNC Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.81 | $10.79 (-0.19%) | $10.84 | $10.72 | 14.17 M | $12.11 B |
| 05/05/2026 | $10.65 | $10.72 (0.66%) | $10.76 | $10.63 | 10.38 M | $12.03 B |
| 05/04/2026 | $10.87 | $10.65 (-2.02%) | $10.89 | $10.63 | 18.18 M | $11.96 B |
| 05/01/2026 | $11.02 | $10.94 (-0.73%) | $11.02 | $10.92 | 11.44 M | $12.28 B |
| 04/30/2026 | $10.88 | $11.02 (1.29%) | $11.07 | $10.83 | 16.34 M | $12.37 B |
| 04/29/2026 | $11.11 | $10.97 (-1.26%) | $11.11 | $10.91 | 24.15 M | $12.31 B |
| 04/28/2026 | $11.07 | $11.08 (0.09%) | $11.12 | $11.04 | 14.81 M | $12.44 B |
| 04/27/2026 | $11.02 | $11.10 (0.73%) | $11.10 | $11.01 | 14.37 M | $12.46 B |
| 04/24/2026 | $10.91 | $11.02 (1.01%) | $11.05 | $10.84 | 12.33 M | $12.37 B |
| 04/23/2026 | $10.90 | $10.86 (-0.37%) | $10.94 | $10.79 | 11.05 M | $12.19 B |
| 04/22/2026 | $11.06 | $10.91 (-1.36%) | $11.10 | $10.85 | 16.77 M | $12.25 B |
| 04/21/2026 | $10.83 | $10.91 (0.74%) | $11.12 | $10.81 | 20.01 M | $12.25 B |
| 04/20/2026 | $10.76 | $10.77 (0.09%) | $10.82 | $10.61 | 20.03 M | $12.09 B |
| 04/17/2026 | $10.66 | $10.90 (2.25%) | $10.92 | $10.63 | 20.82 M | $12.24 B |
| 04/16/2026 | $10.75 | $10.56 (-1.77%) | $10.75 | $10.55 | 14.57 M | $11.85 B |
| 04/15/2026 | $10.67 | $10.74 (0.66%) | $10.76 | $10.56 | 11.49 M | $12.06 B |
| 04/14/2026 | $10.55 | $10.64 (0.85%) | $10.64 | $10.53 | 11.70 M | $11.94 B |
| 04/13/2026 | $10.40 | $10.52 (1.15%) | $10.53 | $10.34 | 14.61 M | $11.81 B |
| 04/10/2026 | $10.51 | $10.47 (-0.38%) | $10.55 | $10.41 | 10.96 M | $11.75 B |
| 04/09/2026 | $10.29 | $10.48 (1.85%) | $10.51 | $10.28 | 14.05 M | $11.76 B |
| 04/08/2026 | $10.37 | $10.32 (-0.48%) | $10.44 | $10.24 | 14.49 M | $11.59 B |
| 04/07/2026 | $10.17 | $10.09 (-0.79%) | $10.23 | $10.05 | 12.43 M | $11.33 B |
| 04/06/2026 | $10.13 | $10.20 (0.69%) | $10.30 | $10.11 | 13.17 M | $11.45 B |
| 04/02/2026 | $9.82 | $10.15 (3.36%) | $10.15 | $9.81 | 12.50 M | $11.39 B |
| 04/01/2026 | $10.04 | $10.02 (-0.2%) | $10.15 | $10.00 | 17.13 M | $11.25 B |
| 03/31/2026 | $9.85 | $10.03 (1.83%) | $10.04 | $9.79 | 22.63 M | $11.26 B |
| 03/30/2026 | $9.79 | $9.84 (0.51%) | $9.98 | $9.72 | 22.71 M | $11.05 B |
| 03/27/2026 | $9.76 | $9.69 (-0.72%) | $9.81 | $9.63 | 25.04 M | $10.88 B |
| 03/26/2026 | $10.03 | $9.84 (-1.89%) | $10.08 | $9.82 | 19.94 M | $11.05 B |
| 03/25/2026 | $10.06 | $10.14 (0.8%) | $10.18 | $10.01 | 19.12 M | $11.38 B |
| 03/24/2026 | $9.94 | $9.94 (0%) | $10.07 | $9.85 | 27.16 M | $11.16 B |
| 03/23/2026 | $9.95 | $10.01 (0.6%) | $10.14 | $9.87 | 35.66 M | $11.24 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.
