5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.88%
3 MONTH PERFORMANCE
-0.40%
6 MONTH PERFORMANCE
+3.25%
YEAR-TO-DATE PERFORMANCE
-2.60%
1 YEAR PERFORMANCE
+5.10%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.11 | $25.09 (-0.08%) | $25.20 | $25.08 | 12,363 | $7.85 B |
| 03/11/2025 | $25.12 | $25.12 (0%) | $25.38 | $25.12 | 18,282 | $7.85 B |
| 03/10/2025 | $25.18 | $25.15 (-0.12%) | $25.39 | $25.08 | 17,122 | $8.01 B |
| 03/07/2025 | $25.09 | $25.12 (0.12%) | $25.20 | $25.09 | 29,500 | $8.13 B |
| 03/06/2025 | $25.12 | $25.15 (0.12%) | $25.25 | $25.06 | 14,600 | $7.94 B |
| 03/05/2025 | $25.15 | $25.15 (0%) | $25.20 | $25.11 | 13,344 | $8.06 B |
| 03/04/2025 | $25.10 | $25.25 (0.6%) | $25.28 | $25.06 | 8,600 | $8.01 B |
| 03/03/2025 | $25.14 | $25.15 (0.04%) | $25.33 | $25.12 | 16,300 | $8.06 B |
| 02/28/2025 | $25.11 | $25.16 (0.2%) | $25.24 | $25.10 | 15,429 | $8.17 B |
| 02/27/2025 | $25.12 | $25.16 (0.16%) | $25.34 | $25.12 | 8,000 | $8.16 B |
| 02/26/2025 | $25.26 | $25.12 (-0.55%) | $25.37 | $25.12 | 14,600 | $8.23 B |
| 02/25/2025 | $25.32 | $25.25 (-0.28%) | $25.32 | $25.24 | 9,200 | $8.24 B |
| 02/24/2025 | $25.21 | $25.26 (0.2%) | $25.29 | $25.16 | 15,400 | $8.47 B |
| 02/21/2025 | $25.12 | $25.11 (-0.04%) | $25.16 | $25.11 | 6,300 | $8.26 B |
| 02/20/2025 | $25.20 | $25.17 (-0.12%) | $25.20 | $25.00 | 9,084 | $8.25 B |
| 02/19/2025 | $25.16 | $25.15 (-0.04%) | $25.19 | $25.12 | 20,600 | $8.20 B |
| 02/18/2025 | $25.16 | $25.10 (-0.24%) | $25.18 | $24.97 | 15,700 | $8.22 B |
| 02/14/2025 | $24.98 | $25.00 (0.08%) | $25.10 | $24.95 | 14,730 | $8.42 B |
| 02/13/2025 | $24.88 | $24.82 (-0.24%) | $25.17 | $24.82 | 26,800 | $8.33 B |
| 02/12/2025 | $24.80 | $24.90 (0.4%) | $24.98 | $24.75 | 18,023 | $8.22 B |
| 02/11/2025 | $24.63 | $24.80 (0.69%) | $24.87 | $24.63 | 17,902 | $8.22 B |
| 02/10/2025 | $24.58 | $24.63 (0.2%) | $24.68 | $24.51 | 18,400 | $8.19 B |
| 02/07/2025 | $24.54 | $24.48 (-0.24%) | $24.58 | $24.40 | 16,049 | $8.13 B |
| 02/06/2025 | $24.54 | $24.46 (-0.33%) | $24.56 | $24.43 | 20,136 | $8.19 B |
| 02/05/2025 | $24.42 | $24.55 (0.53%) | $24.59 | $24.42 | 25,128 | $8.16 B |
| 02/04/2025 | $24.30 | $24.42 (0.49%) | $24.52 | $24.30 | 16,071 | $8.13 B |
| 02/03/2025 | $24.20 | $24.27 (0.29%) | $24.48 | $24.20 | 21,000 | $8.03 B |
| 01/31/2025 | $24.62 | $24.29 (-1.34%) | $24.68 | $24.25 | 82,600 | $8.05 B |
| 01/30/2025 | $24.65 | $24.69 (0.16%) | $24.84 | $24.65 | 13,300 | $8.14 B |
| 01/29/2025 | $24.75 | $24.66 (-0.36%) | $24.75 | $24.56 | 36,400 | $7.93 B |
| 01/28/2025 | $24.58 | $24.76 (0.73%) | $24.82 | $24.52 | 23,830 | $7.97 B |
| 01/27/2025 | $24.49 | $24.60 (0.45%) | $24.66 | $24.45 | 16,722 | $7.90 B |
| 01/24/2025 | $24.27 | $24.54 (1.11%) | $24.54 | $24.24 | 12,704 | $7.81 B |
| 01/23/2025 | $24.31 | $24.38 (0.29%) | $24.39 | $24.29 | 9,727 | $7.78 B |
| 01/22/2025 | $24.41 | $24.39 (-0.08%) | $24.44 | $24.29 | 19,138 | $7.84 B |
| 01/21/2025 | $24.25 | $24.42 (0.7%) | $24.48 | $24.22 | 39,100 | $7.85 B |
| 01/17/2025 | $24.23 | $24.18 (-0.21%) | $24.35 | $24.14 | 30,344 | $7.76 B |
| 01/16/2025 | $24.41 | $24.20 (-0.86%) | $24.54 | $24.20 | 29,400 | $7.71 B |
| 01/15/2025 | $24.44 | $24.47 (0.12%) | $24.60 | $24.40 | 20,300 | $7.58 B |
| 01/14/2025 | $24.47 | $24.30 (-0.69%) | $24.50 | $24.23 | 24,905 | $7.46 B |
| 01/13/2025 | $24.48 | $24.50 (0.08%) | $24.57 | $24.25 | 25,100 | $7.36 B |
| 01/10/2025 | $24.54 | $24.42 (-0.49%) | $24.79 | $24.41 | 18,414 | $7.38 B |
| 01/08/2025 | $25.07 | $24.76 (-1.24%) | $25.07 | $24.64 | 48,948 | $7.50 B |
| 01/07/2025 | $25.03 | $25.08 (0.2%) | $25.19 | $24.96 | 22,200 | $7.52 B |
| 01/06/2025 | $25.20 | $25.12 (-0.32%) | $25.20 | $25.05 | 14,419 | $7.52 B |
| 01/03/2025 | $25.30 | $25.11 (-0.75%) | $25.36 | $25.06 | 31,500 | $7.62 B |
| 01/02/2025 | $25.46 | $25.22 (-0.94%) | $25.55 | $25.13 | 51,100 | $7.49 B |
| 12/31/2024 | $24.81 | $25.79 (3.95%) | $25.79 | $24.81 | 77,400 | $7.43 B |
| 12/30/2024 | $24.98 | $25.26 (1.12%) | $25.26 | $24.94 | 14,900 | $7.47 B |
| 12/27/2024 | $25.07 | $24.95 (-0.48%) | $25.07 | $24.81 | 6,019 | $7.53 B |
| 12/26/2024 | $25.17 | $25.00 (-0.68%) | $25.21 | $24.82 | 22,137 | $7.57 B |
| 12/24/2024 | $25.19 | $25.07 (-0.48%) | $25.22 | $25.00 | 10,700 | $7.64 B |
| 12/23/2024 | $25.23 | $25.34 (0.44%) | $25.36 | $25.23 | 20,630 | $7.63 B |
| 12/20/2024 | $25.21 | $25.24 (0.12%) | $25.42 | $25.15 | 17,743 | $7.63 B |
| 12/19/2024 | $25.07 | $25.28 (0.84%) | $25.30 | $25.07 | 15,500 | $7.48 B |
| 12/18/2024 | $25.29 | $25.12 (-0.67%) | $25.30 | $25.10 | 36,000 | $7.52 B |
| 12/17/2024 | $25.24 | $25.27 (0.12%) | $25.28 | $25.10 | 9,500 | $7.72 B |
| 12/16/2024 | $25.20 | $25.26 (0.24%) | $25.30 | $25.20 | 14,200 | $7.79 B |
| 12/13/2024 | $25.20 | $25.13 (-0.28%) | $25.30 | $25.05 | 7,700 | $7.73 B |
| 12/12/2024 | $25.20 | $25.22 (0.08%) | $25.30 | $25.15 | 6,900 | $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.
