5 DAY PERFORMANCE
+21.85%
1 MONTH PERFORMANCE
+21.85%
3 MONTH PERFORMANCE
-1.22%
6 MONTH PERFORMANCE
-1.68%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
+2.93%
AGNC Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.96 | $8.82 (-1.56%) | $9.05 | $8.66 | 26.69 M | $10.59 B |
| 11/04/2026 | $8.73 | $8.87 (1.6%) | $8.95 | $8.70 | 27.72 M | $10.65 B |
| 11/03/2026 | $8.66 | $8.53 (-1.5%) | $8.68 | $8.52 | 28.22 M | $10.24 B |
| 11/02/2026 | $8.69 | $8.69 (0%) | $8.78 | $8.63 | 23.10 M | $10.43 B |
| 10/30/2026 | $8.85 | $8.65 (-2.26%) | $8.89 | $8.62 | 23.61 M | $10.38 B |
| 10/29/2026 | $8.92 | $8.95 (0.34%) | $9.01 | $8.87 | 20.97 M | $10.74 B |
| 10/28/2026 | $8.88 | $8.86 (-0.23%) | $8.90 | $8.79 | 21.97 M | $10.64 B |
| 10/27/2026 | $8.80 | $8.87 (0.8%) | $8.88 | $8.73 | 25.19 M | $10.65 B |
| 10/26/2026 | $8.84 | $8.78 (-0.68%) | $8.94 | $8.76 | 19.09 M | $10.54 B |
| 10/23/2026 | $8.91 | $8.84 (-0.79%) | $8.97 | $8.74 | 24.67 M | $10.61 B |
| 10/22/2026 | $8.78 | $8.89 (1.25%) | $9.06 | $8.78 | 30.54 M | $10.67 B |
| 10/21/2026 | $8.94 | $8.78 (-1.79%) | $8.95 | $8.76 | 29.80 M | $10.54 B |
| 10/20/2026 | $8.40 | $8.80 (4.76%) | $8.86 | $8.38 | 37.28 M | $10.56 B |
| 10/19/2026 | $8.68 | $8.44 (-2.76%) | $8.69 | $8.39 | 42.64 M | $10.13 B |
| 10/16/2026 | $8.84 | $8.72 (-1.36%) | $8.90 | $8.70 | 22.54 M | $10.47 B |
| 10/15/2026 | $8.72 | $8.82 (1.15%) | $8.94 | $8.71 | 31.31 M | $10.59 B |
| 10/14/2026 | $8.51 | $8.61 (1.18%) | $8.62 | $8.45 | 24.17 M | $9.97 B |
| 10/13/2026 | $8.78 | $8.61 (-1.94%) | $8.82 | $8.50 | 26.62 M | $9.97 B |
| 10/12/2026 | $8.67 | $8.68 (0.12%) | $8.77 | $8.57 | 28.55 M | $10.05 B |
| 10/09/2026 | $8.70 | $8.67 (-0.34%) | $8.72 | $8.51 | 32.61 M | $10.04 B |
| 10/08/2026 | $8.42 | $8.68 (3.09%) | $8.69 | $8.41 | 43.57 M | $10.05 B |
| 10/07/2026 | $8.61 | $8.46 (-1.74%) | $8.62 | $8.42 | 43.64 M | $9.79 B |
| 10/06/2026 | $8.70 | $8.70 (0%) | $8.73 | $8.59 | 32.84 M | $10.07 B |
| 10/05/2026 | $8.79 | $8.65 (-1.59%) | $8.84 | $8.62 | 43.35 M | $10.01 B |
| 10/02/2026 | $9.06 | $8.79 (-2.98%) | $9.13 | $8.77 | 39.79 M | $10.18 B |
| 10/01/2026 | $9.04 | $8.95 (-1%) | $9.07 | $8.87 | 51.03 M | $10.36 B |
| 09/30/2026 | $9.41 | $9.07 (-3.61%) | $9.43 | $9.05 | 54.97 M | $10.50 B |
| 09/29/2026 | $9.50 | $9.45 (-0.53%) | $9.52 | $9.33 | 39.48 M | $10.94 B |
| 09/28/2026 | $9.56 | $9.46 (-1.05%) | $9.68 | $9.43 | 46.83 M | $10.95 B |
| 09/25/2026 | $9.68 | $9.62 (-0.62%) | $9.70 | $9.51 | 35.02 M | $11.14 B |
| 09/24/2026 | $9.91 | $9.62 (-2.93%) | $9.93 | $9.60 | 41.90 M | $11.14 B |
| 09/23/2026 | $10.07 | $9.91 (-1.59%) | $10.09 | $9.86 | 29.24 M | $11.47 B |
| 09/22/2026 | $10.04 | $10.09 (0.5%) | $10.10 | $9.97 | 27.12 M | $11.68 B |
| 09/21/2026 | $9.92 | $9.97 (0.5%) | $10.03 | $9.86 | 29.91 M | $11.54 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 |
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.
