5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
+3.33%
3 MONTH PERFORMANCE
-7.87%
6 MONTH PERFORMANCE
+3.23%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
+21.43%
AGNC Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.80 | $10.76 (-0.34%) | $10.83 | $10.72 | 9.84 M | $12.10 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 | $11.50 B |
| 04/15/2026 | $10.67 | $10.74 (0.66%) | $10.76 | $10.56 | 11.49 M | $11.70 B |
| 04/14/2026 | $10.55 | $10.64 (0.85%) | $10.64 | $10.53 | 11.70 M | $11.59 B |
| 04/13/2026 | $10.40 | $10.52 (1.15%) | $10.53 | $10.34 | 14.61 M | $11.46 B |
| 04/10/2026 | $10.51 | $10.47 (-0.38%) | $10.55 | $10.41 | 10.96 M | $11.40 B |
| 04/09/2026 | $10.29 | $10.48 (1.85%) | $10.51 | $10.28 | 14.05 M | $11.42 B |
| 04/08/2026 | $10.37 | $10.32 (-0.48%) | $10.44 | $10.24 | 14.49 M | $11.24 B |
| 04/07/2026 | $10.17 | $10.09 (-0.79%) | $10.23 | $10.05 | 12.43 M | $10.99 B |
| 04/06/2026 | $10.13 | $10.20 (0.69%) | $10.30 | $10.11 | 13.17 M | $11.11 B |
| 04/02/2026 | $9.82 | $10.15 (3.36%) | $10.15 | $9.81 | 12.50 M | $11.06 B |
| 04/01/2026 | $10.04 | $10.02 (-0.2%) | $10.15 | $10.00 | 17.13 M | $10.91 B |
| 03/31/2026 | $9.85 | $10.03 (1.83%) | $10.04 | $9.79 | 22.63 M | $10.93 B |
| 03/30/2026 | $9.79 | $9.84 (0.51%) | $9.98 | $9.72 | 22.71 M | $10.72 B |
| 03/27/2026 | $9.76 | $9.69 (-0.72%) | $9.81 | $9.63 | 25.04 M | $10.56 B |
| 03/26/2026 | $10.03 | $9.84 (-1.89%) | $10.08 | $9.82 | 19.94 M | $10.72 B |
| 03/25/2026 | $10.06 | $10.14 (0.8%) | $10.18 | $10.01 | 19.12 M | $11.05 B |
| 03/24/2026 | $9.94 | $9.94 (0%) | $10.07 | $9.85 | 27.16 M | $10.83 B |
| 03/23/2026 | $9.95 | $10.01 (0.6%) | $10.14 | $9.87 | 35.66 M | $10.90 B |
| 03/20/2026 | $10.29 | $9.75 (-5.25%) | $10.32 | $9.73 | 54.08 M | $10.62 B |
| 03/19/2026 | $10.21 | $10.29 (0.78%) | $10.40 | $10.21 | 18.42 M | $11.21 B |
| 03/18/2026 | $10.40 | $10.30 (-0.96%) | $10.50 | $10.29 | 17.20 M | $11.22 B |
| 03/17/2026 | $10.41 | $10.49 (0.77%) | $10.58 | $10.40 | 20.35 M | $11.43 B |
| 03/16/2026 | $10.33 | $10.33 (0%) | $10.50 | $10.32 | 14.83 M | $11.25 B |
| 03/13/2026 | $10.49 | $10.23 (-2.48%) | $10.57 | $10.21 | 17.57 M | $11.14 B |
| 03/12/2026 | $10.63 | $10.39 (-2.26%) | $10.63 | $10.37 | 18.09 M | $11.32 B |
| 03/11/2026 | $10.71 | $10.67 (-0.37%) | $10.76 | $10.59 | 16.05 M | $11.62 B |
| 03/10/2026 | $10.60 | $10.72 (1.13%) | $10.82 | $10.55 | 15.35 M | $11.68 B |
| 03/09/2026 | $10.50 | $10.54 (0.38%) | $10.57 | $10.21 | 28.31 M | $11.48 B |
| 03/06/2026 | $10.79 | $10.64 (-1.39%) | $10.81 | $10.62 | 20.95 M | $11.59 B |
| 03/05/2026 | $10.93 | $10.90 (-0.27%) | $11.04 | $10.81 | 16.74 M | $11.87 B |
| 03/04/2026 | $11.01 | $10.97 (-0.36%) | $11.10 | $10.93 | 20.74 M | $11.95 B |
| 03/03/2026 | $10.90 | $11.00 (0.92%) | $11.13 | $10.84 | 21.56 M | $11.98 B |
| 03/02/2026 | $10.95 | $11.15 (1.83%) | $11.27 | $10.83 | 24.37 M | $12.15 B |
| 02/27/2026 | $11.20 | $11.21 (0.09%) | $11.27 | $11.14 | 26.49 M | $12.21 B |
| 02/26/2026 | $11.33 | $11.35 (0.18%) | $11.40 | $11.25 | 23.02 M | $12.36 B |
| 02/25/2026 | $11.34 | $11.29 (-0.44%) | $11.39 | $11.12 | 21.30 M | $12.30 B |
| 02/24/2026 | $11.29 | $11.31 (0.18%) | $11.32 | $11.16 | 27.09 M | $12.32 B |
| 02/23/2026 | $11.46 | $11.27 (-1.66%) | $11.56 | $11.17 | 24.30 M | $12.28 B |
| 02/20/2026 | $11.32 | $11.45 (1.15%) | $11.48 | $11.24 | 43.89 M | $12.47 B |
| 02/19/2026 | $11.31 | $11.32 (0.09%) | $11.39 | $11.26 | 16.04 M | $12.33 B |
| 02/18/2026 | $11.30 | $11.31 (0.09%) | $11.37 | $11.26 | 16.55 M | $12.32 B |
| 02/17/2026 | $11.40 | $11.30 (-0.88%) | $11.43 | $11.21 | 20.64 M | $12.31 B |
| 02/13/2026 | $11.41 | $11.36 (-0.44%) | $11.54 | $11.23 | 22.89 M | $12.37 B |
| 02/12/2026 | $11.48 | $11.38 (-0.87%) | $11.60 | $11.36 | 27.00 M | $12.40 B |
| 02/11/2026 | $11.26 | $11.43 (1.51%) | $11.52 | $11.25 | 21.79 M | $12.45 B |
| 02/10/2026 | $11.34 | $11.22 (-1.06%) | $11.39 | $11.15 | 21.88 M | $12.22 B |
| 02/09/2026 | $11.41 | $11.34 (-0.61%) | $11.45 | $11.24 | 18.73 M | $12.35 B |
| 02/06/2026 | $11.45 | $11.44 (-0.09%) | $11.53 | $11.41 | 17.10 M | $12.46 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.
