5 DAY PERFORMANCE
-10.21%
1 MONTH PERFORMANCE
-8.45%
3 MONTH PERFORMANCE
-2.31%
6 MONTH PERFORMANCE
-8.90%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
-5.28%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.02 | $10.03 (0.11%) | $10.12 | $9.99 | 7.81 M | |
| 03/11/2025 | $10.26 | $10.02 (-2.34%) | $10.31 | $9.90 | 35.93 M | $7.85 B |
| 03/10/2025 | $10.32 | $10.23 (-0.87%) | $10.53 | $10.20 | 31.90 M | $8.01 B |
| 03/07/2025 | $10.15 | $10.38 (2.27%) | $10.41 | $10.13 | 28.43 M | $8.13 B |
| 03/06/2025 | $10.26 | $10.14 (-1.17%) | $10.28 | $10.08 | 21.58 M | $7.94 B |
| 03/05/2025 | $10.22 | $10.29 (0.68%) | $10.29 | $10.17 | 19.01 M | $8.06 B |
| 03/04/2025 | $10.16 | $10.22 (0.59%) | $10.33 | $10.06 | 32.56 M | $8.01 B |
| 03/03/2025 | $10.41 | $10.29 (-1.15%) | $10.45 | $10.21 | 24.56 M | $8.06 B |
| 02/28/2025 | $10.32 | $10.43 (1.07%) | $10.46 | $10.31 | 22.01 M | $8.17 B |
| 02/27/2025 | $10.52 | $10.42 (-0.95%) | $10.54 | $10.41 | 24.93 M | $8.16 B |
| 02/26/2025 | $10.55 | $10.51 (-0.38%) | $10.63 | $10.49 | 29.63 M | $8.23 B |
| 02/25/2025 | $10.50 | $10.52 (0.19%) | $10.57 | $10.46 | 21.39 M | $8.24 B |
| 02/24/2025 | $10.56 | $10.49 (-0.66%) | $10.56 | $10.44 | 24.67 M | $8.47 B |
| 02/21/2025 | $10.56 | $10.54 (-0.19%) | $10.62 | $10.49 | 32.47 M | $8.26 B |
| 02/20/2025 | $10.48 | $10.53 (0.48%) | $10.56 | $10.46 | 14.21 M | $8.25 B |
| 02/19/2025 | $10.46 | $10.47 (0.1%) | $10.52 | $10.44 | 16.00 M | $8.20 B |
| 02/18/2025 | $10.44 | $10.49 (0.48%) | $10.49 | $10.42 | 21.14 M | $8.22 B |
| 02/14/2025 | $10.35 | $10.43 (0.77%) | $10.45 | $10.35 | 19.59 M | $8.42 B |
| 02/13/2025 | $10.19 | $10.32 (1.28%) | $10.33 | $10.19 | 18.69 M | $8.33 B |
| 02/12/2025 | $10.08 | $10.18 (0.99%) | $10.19 | $10.05 | 17.81 M | $8.22 B |
| 02/11/2025 | $10.16 | $10.18 (0.2%) | $10.19 | $10.10 | 20.22 M | $8.22 B |
| 02/10/2025 | $10.09 | $10.14 (0.5%) | $10.15 | $10.05 | 15.23 M | $8.19 B |
| 02/07/2025 | $10.13 | $10.07 (-0.59%) | $10.14 | $10.03 | 17.50 M | $8.13 B |
| 02/06/2025 | $10.11 | $10.14 (0.3%) | $10.17 | $10.09 | 13.02 M | $8.19 B |
| 02/05/2025 | $10.06 | $10.11 (0.5%) | $10.13 | $10.05 | 20.46 M | $8.16 B |
| 02/04/2025 | $9.93 | $10.07 (1.41%) | $10.09 | $9.90 | 20.72 M | $8.13 B |
| 02/03/2025 | $9.72 | $9.95 (2.37%) | $10.00 | $9.69 | 22.19 M | $8.03 B |
| 01/31/2025 | $9.97 | $9.97 (0%) | $10.06 | $9.91 | 29.67 M | $8.05 B |
| 01/30/2025 | $9.92 | $10.08 (1.61%) | $10.09 | $9.91 | 32.16 M | $8.14 B |
| 01/29/2025 | $9.87 | $9.83 (-0.41%) | $9.96 | $9.79 | 16.38 M | $7.93 B |
| 01/28/2025 | $9.70 | $9.87 (1.75%) | $9.89 | $9.70 | 26.47 M | $7.97 B |
| 01/27/2025 | $9.69 | $9.79 (1.03%) | $9.84 | $9.65 | 27.65 M | $7.90 B |
| 01/24/2025 | $9.65 | $9.68 (0.31%) | $9.73 | $9.63 | 16.12 M | $7.81 B |
| 01/23/2025 | $9.71 | $9.64 (-0.72%) | $9.74 | $9.62 | 19.79 M | $7.78 B |
| 01/22/2025 | $9.72 | $9.71 (-0.1%) | $9.77 | $9.67 | 14.55 M | $7.84 B |
| 01/21/2025 | $9.65 | $9.73 (0.83%) | $9.73 | $9.63 | 16.52 M | $7.85 B |
| 01/17/2025 | $9.58 | $9.61 (0.31%) | $9.65 | $9.56 | 17.71 M | $7.76 B |
| 01/16/2025 | $9.39 | $9.55 (1.7%) | $9.56 | $9.38 | 17.49 M | $7.71 B |
| 01/15/2025 | $9.40 | $9.39 (-0.11%) | $9.45 | $9.31 | 12.87 M | $7.58 B |
| 01/14/2025 | $9.15 | $9.24 (0.98%) | $9.26 | $9.15 | 15.35 M | $7.46 B |
| 01/13/2025 | $9.15 | $9.12 (-0.33%) | $9.15 | $8.96 | 22.31 M | $7.36 B |
| 01/10/2025 | $9.21 | $9.14 (-0.76%) | $9.27 | $9.13 | 23.94 M | $7.38 B |
| 01/08/2025 | $9.26 | $9.29 (0.32%) | $9.31 | $9.17 | 15.33 M | $7.50 B |
| 01/07/2025 | $9.33 | $9.32 (-0.11%) | $9.41 | $9.26 | 18.33 M | $7.52 B |
| 01/06/2025 | $9.46 | $9.32 (-1.48%) | $9.47 | $9.32 | 17.06 M | $7.52 B |
| 01/03/2025 | $9.30 | $9.44 (1.51%) | $9.48 | $9.29 | 19.36 M | $7.62 B |
| 01/02/2025 | $9.24 | $9.28 (0.43%) | $9.38 | $9.23 | 19.43 M | $7.49 B |
| 12/31/2024 | $9.17 | $9.21 (0.44%) | $9.27 | $9.11 | 21.16 M | $7.43 B |
| 12/30/2024 | $9.33 | $9.25 (-0.86%) | $9.33 | $9.19 | 23.97 M | $7.47 B |
| 12/27/2024 | $9.37 | $9.33 (-0.43%) | $9.43 | $9.29 | 17.14 M | $7.53 B |
| 12/26/2024 | $9.43 | $9.38 (-0.53%) | $9.45 | $9.36 | 18.47 M | $7.57 B |
| 12/24/2024 | $9.45 | $9.47 (0.21%) | $9.47 | $9.36 | 10.78 M | $7.64 B |
| 12/23/2024 | $9.46 | $9.45 (-0.11%) | $9.50 | $9.37 | 14.51 M | $7.63 B |
| 12/20/2024 | $9.30 | $9.45 (1.61%) | $9.58 | $9.27 | 34.10 M | $7.63 B |
| 12/19/2024 | $9.37 | $9.27 (-1.07%) | $9.48 | $9.24 | 21.14 M | $7.48 B |
| 12/18/2024 | $9.57 | $9.31 (-2.72%) | $9.67 | $9.28 | 21.02 M | $7.52 B |
| 12/17/2024 | $9.63 | $9.57 (-0.62%) | $9.72 | $9.56 | 15.99 M | $7.72 B |
| 12/16/2024 | $9.57 | $9.65 (0.84%) | $9.68 | $9.56 | 14.97 M | $7.79 B |
| 12/13/2024 | $9.55 | $9.58 (0.31%) | $9.59 | $9.50 | 12.40 M | $7.73 B |
| 12/12/2024 | $9.59 | $9.54 (-0.52%) | $9.67 | $9.54 | 12.00 M | $7.70 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.
