5 DAY PERFORMANCE
-3.82%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
-2.99%
6 MONTH PERFORMANCE
+10.31%
YEAR-TO-DATE PERFORMANCE
+9.23%
1 YEAR PERFORMANCE
+3.60%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.51 | $10.62 (1.05%) | $10.67 | $10.47 | 23.15 M | $11.18 B |
| 12/04/2025 | $10.47 | $10.49 (0.19%) | $10.53 | $10.44 | 16.03 M | $11.05 B |
| 12/03/2025 | $10.50 | $10.46 (-0.38%) | $10.58 | $10.45 | 17.11 M | $11.01 B |
| 12/02/2025 | $10.47 | $10.46 (-0.1%) | $10.54 | $10.45 | 17.95 M | $11.01 B |
| 12/01/2025 | $10.41 | $10.46 (0.48%) | $10.49 | $10.39 | 21.37 M | $11.01 B |
| 11/28/2025 | $10.48 | $10.49 (0.1%) | $10.58 | $10.47 | 16.88 M | $11.05 B |
| 11/26/2025 | $10.42 | $10.56 (1.34%) | $10.64 | $10.41 | 32.23 M | $11.12 B |
| 11/25/2025 | $10.32 | $10.40 (0.78%) | $10.41 | $10.27 | 39.55 M | $10.95 B |
| 11/24/2025 | $10.30 | $10.30 (0%) | $10.33 | $10.23 | 28.36 M | $10.85 B |
| 11/21/2025 | $10.09 | $10.28 (1.88%) | $10.33 | $10.07 | 25.26 M | $10.82 B |
| 11/20/2025 | $10.11 | $10.07 (-0.4%) | $10.23 | $10.06 | 19.88 M | $10.60 B |
| 11/19/2025 | $10.12 | $10.08 (-0.4%) | $10.14 | $10.05 | 15.64 M | $10.61 B |
| 11/18/2025 | $10.09 | $10.11 (0.2%) | $10.16 | $10.06 | 20.99 M | $10.65 B |
| 11/17/2025 | $10.18 | $10.10 (-0.79%) | $10.23 | $10.07 | 18.42 M | $10.64 B |
| 11/14/2025 | $10.12 | $10.15 (0.3%) | $10.23 | $10.05 | 18.35 M | $10.69 B |
| 11/13/2025 | $10.18 | $10.14 (-0.39%) | $10.22 | $10.11 | 21.33 M | $10.68 B |
| 11/12/2025 | $10.33 | $10.20 (-1.26%) | $10.37 | $10.15 | 23.37 M | $10.74 B |
| 11/11/2025 | $10.27 | $10.31 (0.39%) | $10.37 | $10.27 | 23.74 M | $10.86 B |
| 11/10/2025 | $10.35 | $10.25 (-0.97%) | $10.38 | $10.22 | 19.10 M | $10.79 B |
| 11/07/2025 | $10.18 | $10.34 (1.57%) | $10.34 | $10.17 | 20.85 M | $10.89 B |
| 11/06/2025 | $10.24 | $10.21 (-0.29%) | $10.29 | $10.20 | 19.95 M | $10.75 B |
| 11/05/2025 | $10.18 | $10.24 (0.59%) | $10.30 | $10.18 | 20.30 M | $10.78 B |
| 11/04/2025 | $9.98 | $10.18 (2%) | $10.20 | $9.95 | 28.39 M | $10.72 B |
| 11/03/2025 | $9.99 | $10.05 (0.6%) | $10.07 | $9.88 | 22.23 M | $10.58 B |
| 10/31/2025 | $9.95 | $10.00 (0.5%) | $10.03 | $9.85 | 21.56 M | $10.53 B |
| 10/30/2025 | $10.07 | $10.00 (-0.7%) | $10.10 | $9.96 | 30.34 M | $10.53 B |
| 10/29/2025 | $10.20 | $10.06 (-1.37%) | $10.27 | $10.04 | 29.27 M | $10.59 B |
| 10/28/2025 | $10.29 | $10.19 (-0.97%) | $10.31 | $10.16 | 23.69 M | $10.73 B |
| 10/27/2025 | $10.27 | $10.30 (0.29%) | $10.36 | $10.25 | 26.18 M | $10.85 B |
| 10/24/2025 | $10.16 | $10.20 (0.39%) | $10.30 | $10.15 | 24.23 M | $10.74 B |
| 10/23/2025 | $10.22 | $10.09 (-1.27%) | $10.27 | $10.08 | 19.79 M | $10.62 B |
| 10/22/2025 | $10.06 | $10.20 (1.39%) | $10.25 | $10.06 | 26.57 M | $10.74 B |
| 10/21/2025 | $10.10 | $10.05 (-0.5%) | $10.11 | $9.92 | 20.25 M | $10.58 B |
| 10/20/2025 | $10.00 | $10.10 (1%) | $10.15 | $9.96 | 25.05 M | $10.64 B |
| 10/17/2025 | $9.91 | $9.99 (0.81%) | $9.99 | $9.86 | 17.50 M | $10.52 B |
| 10/16/2025 | $10.04 | $9.92 (-1.2%) | $10.09 | $9.89 | 21.70 M | $10.09 B |
| 10/15/2025 | $10.05 | $10.02 (-0.3%) | $10.05 | $9.95 | 15.62 M | $10.19 B |
| 10/14/2025 | $9.94 | $10.01 (0.7%) | $10.05 | $9.84 | 19.51 M | $10.18 B |
| 10/13/2025 | $9.97 | $9.99 (0.2%) | $10.05 | $9.86 | 16.35 M | $10.16 B |
| 10/10/2025 | $10.06 | $9.93 (-1.29%) | $10.10 | $9.90 | 22.23 M | $10.10 B |
| 10/09/2025 | $10.18 | $10.00 (-1.77%) | $10.22 | $9.98 | 17.52 M | $10.17 B |
| 10/08/2025 | $10.02 | $10.16 (1.4%) | $10.16 | $10.02 | 17.60 M | $10.34 B |
| 10/07/2025 | $9.92 | $9.99 (0.71%) | $10.05 | $9.90 | 17.80 M | $10.16 B |
| 10/06/2025 | $10.06 | $9.88 (-1.79%) | $10.07 | $9.86 | 20.72 M | $10.05 B |
| 10/03/2025 | $10.03 | $10.06 (0.3%) | $10.12 | $10.02 | 14.35 M | $10.23 B |
| 10/02/2025 | $9.94 | $10.01 (0.7%) | $10.03 | $9.84 | 17.66 M | $10.18 B |
| 10/01/2025 | $9.78 | $9.93 (1.53%) | $9.94 | $9.74 | 27.29 M | $10.10 B |
| 09/30/2025 | $9.74 | $9.79 (0.51%) | $9.81 | $9.68 | 18.04 M | $9.96 B |
| 09/29/2025 | $9.92 | $9.84 (-0.81%) | $9.93 | $9.77 | 21.12 M | $10.01 B |
| 09/26/2025 | $9.79 | $9.84 (0.51%) | $9.95 | $9.77 | 23.22 M | $10.01 B |
| 09/25/2025 | $9.73 | $9.76 (0.31%) | $9.80 | $9.66 | 19.33 M | $9.93 B |
| 09/24/2025 | $9.84 | $9.76 (-0.81%) | $9.84 | $9.73 | 18.44 M | $9.93 B |
| 09/23/2025 | $9.75 | $9.81 (0.62%) | $9.85 | $9.72 | 21.55 M | $9.98 B |
| 09/22/2025 | $9.98 | $9.72 (-2.61%) | $9.99 | $9.71 | 28.97 M | $9.89 B |
| 09/19/2025 | $10.12 | $9.97 (-1.48%) | $10.13 | $9.94 | 33.50 M | $10.14 B |
| 09/18/2025 | $10.20 | $10.10 (-0.98%) | $10.23 | $10.08 | 13.95 M | $10.27 B |
| 09/17/2025 | $10.18 | $10.21 (0.29%) | $10.31 | $10.14 | 19.43 M | $10.39 B |
| 09/16/2025 | $10.21 | $10.13 (-0.78%) | $10.23 | $10.09 | 15.24 M | $10.31 B |
| 09/15/2025 | $10.19 | $10.19 (0%) | $10.23 | $10.16 | 12.79 M | $10.37 B |
| 09/12/2025 | $10.23 | $10.18 (-0.49%) | $10.24 | $10.14 | 14.41 M | $10.36 B |
| 09/11/2025 | $10.26 | $10.23 (-0.29%) | $10.32 | $10.20 | 15.82 M | $10.41 B |
| 09/10/2025 | $10.36 | $10.25 (-1.06%) | $10.44 | $10.23 | 26.28 M | $10.43 B |
| 09/09/2025 | $10.37 | $10.35 (-0.19%) | $10.44 | $10.30 | 28.86 M | $10.53 B |
| 09/08/2025 | $10.38 | $10.34 (-0.39%) | $10.41 | $10.31 | 23.39 M | $10.52 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.
