5 DAY PERFORMANCE
+6.68%
1 MONTH PERFORMANCE
-3.21%
3 MONTH PERFORMANCE
+1.54%
6 MONTH PERFORMANCE
+8.10%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
+5.72%
AGNC Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.93 | $10.00 (0.71%) | $10.03 | $9.86 | 18.14 M | $11.56 B |
| 09/18/2026 | $9.90 | $9.87 (-0.3%) | $10.00 | $9.83 | 188.21 M | $11.43 B |
| 09/17/2026 | $10.07 | $9.91 (-1.59%) | $10.10 | $9.91 | 32.10 M | $11.47 B |
| 09/16/2026 | $10.01 | $9.88 (-1.3%) | $10.12 | $9.79 | 39.30 M | $11.44 B |
| 09/15/2026 | $10.09 | $9.96 (-1.29%) | $10.13 | $9.94 | 28.44 M | $11.53 B |
| 09/14/2026 | $10.06 | $10.09 (0.3%) | $10.20 | $10.02 | 27.15 M | $11.68 B |
| 09/11/2026 | $10.29 | $10.15 (-1.36%) | $10.34 | $10.15 | 26.65 M | $11.75 B |
| 09/10/2026 | $10.53 | $10.19 (-3.23%) | $10.54 | $10.17 | 37.56 M | $11.80 B |
| 09/09/2026 | $10.71 | $10.51 (-1.87%) | $10.76 | $10.50 | 30.22 M | $12.17 B |
| 09/08/2026 | $10.75 | $10.68 (-0.65%) | $10.87 | $10.67 | 37.54 M | $12.36 B |
| 09/04/2026 | $10.61 | $10.65 (0.38%) | $10.73 | $10.57 | 16.56 M | $12.33 B |
| 09/03/2026 | $10.70 | $10.66 (-0.37%) | $10.76 | $10.58 | 15.77 M | $12.34 B |
| 09/02/2026 | $10.63 | $10.62 (-0.09%) | $10.65 | $10.57 | 18.85 M | $12.29 B |
| 09/01/2026 | $10.65 | $10.60 (-0.47%) | $10.74 | $10.58 | 16.19 M | $12.27 B |
| 08/31/2026 | $10.74 | $10.73 (-0.09%) | $10.84 | $10.68 | 16.71 M | $12.42 B |
| 08/28/2026 | $10.95 | $10.90 (-0.46%) | $11.00 | $10.88 | 20.39 M | $12.62 B |
| 08/27/2026 | $10.82 | $10.94 (1.11%) | $10.96 | $10.79 | 12.49 M | $12.66 B |
| 08/26/2026 | $10.92 | $10.81 (-1.01%) | $10.93 | $10.81 | 12.30 M | $12.51 B |
| 08/25/2026 | $11.02 | $10.91 (-1%) | $11.03 | $10.88 | 13.77 M | $12.63 B |
| 08/24/2026 | $10.91 | $10.98 (0.64%) | $11.00 | $10.84 | 14.10 M | $12.71 B |
| 08/21/2026 | $10.97 | $10.89 (-0.73%) | $11.00 | $10.88 | 10.22 M | $12.61 B |
| 08/20/2026 | $11.03 | $10.92 (-1%) | $11.10 | $10.89 | 12.64 M | $12.64 B |
| 08/19/2026 | $11.00 | $11.08 (0.73%) | $11.13 | $10.97 | 17.36 M | $12.83 B |
| 08/18/2026 | $10.96 | $10.92 (-0.36%) | $10.97 | $10.89 | 11.33 M | $12.64 B |
| 08/17/2026 | $10.95 | $10.95 (0%) | $11.01 | $10.90 | 11.62 M | $12.68 B |
| 08/14/2026 | $10.98 | $10.96 (-0.18%) | $11.08 | $10.94 | 12.22 M | $12.69 B |
| 08/13/2026 | $10.96 | $10.96 (0%) | $10.99 | $10.87 | 14.08 M | $12.69 B |
| 08/12/2026 | $10.95 | $10.88 (-0.64%) | $11.02 | $10.87 | 16.63 M | $12.59 B |
| 08/11/2026 | $10.77 | $10.89 (1.11%) | $10.89 | $10.72 | 14.35 M | $12.61 B |
| 08/10/2026 | $10.85 | $10.76 (-0.83%) | $10.85 | $10.64 | 14.08 M | $12.46 B |
| 08/07/2026 | $10.65 | $10.84 (1.78%) | $10.93 | $10.65 | 18.00 M | $12.55 B |
| 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 |
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.
