5 DAY PERFORMANCE
+1.35%
1 MONTH PERFORMANCE
+1.02%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
+1.02%
YEAR-TO-DATE PERFORMANCE
-2.55%
1 YEAR PERFORMANCE
-1.78%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.57 | $24.59 (0.08%) | $24.59 | $24.45 | 25.85 K | $11.18 B |
| 12/04/2025 | $24.56 | $24.49 (-0.29%) | $24.59 | $24.48 | 30.05 K | $11.05 B |
| 12/03/2025 | $24.52 | $24.58 (0.24%) | $24.59 | $24.49 | 16.20 K | $11.01 B |
| 12/02/2025 | $24.49 | $24.51 (0.08%) | $24.59 | $24.45 | 21.70 K | $11.01 B |
| 12/01/2025 | $24.42 | $24.49 (0.29%) | $24.50 | $24.31 | 20.70 K | $11.01 B |
| 11/28/2025 | $24.49 | $24.44 (-0.2%) | $24.49 | $24.41 | 5.10 K | $11.05 B |
| 11/26/2025 | $24.35 | $24.46 (0.45%) | $24.47 | $24.35 | 17.30 K | $11.12 B |
| 11/25/2025 | $24.57 | $24.39 (-0.73%) | $24.60 | $23.97 | 63.50 K | $10.95 B |
| 11/24/2025 | $24.53 | $24.52 (-0.04%) | $24.53 | $24.47 | 6.60 K | $10.85 B |
| 11/21/2025 | $24.57 | $24.55 (-0.08%) | $24.63 | $24.45 | 10.10 K | $10.82 B |
| 11/20/2025 | $24.54 | $24.46 (-0.33%) | $24.74 | $24.45 | 8.30 K | $10.60 B |
| 11/19/2025 | $24.52 | $24.57 (0.2%) | $24.64 | $24.52 | 6.33 K | $10.61 B |
| 11/18/2025 | $24.58 | $24.55 (-0.12%) | $24.64 | $24.55 | 8.91 K | $10.65 B |
| 11/17/2025 | $24.54 | $24.57 (0.12%) | $24.61 | $24.51 | 11.30 K | $10.64 B |
| 11/14/2025 | $24.51 | $24.54 (0.12%) | $24.67 | $24.51 | 5.80 K | $10.69 B |
| 11/13/2025 | $24.53 | $24.60 (0.29%) | $24.68 | $24.53 | 3.50 K | $10.68 B |
| 11/12/2025 | $24.54 | $24.64 (0.41%) | $24.83 | $24.54 | 9.42 K | $10.74 B |
| 11/11/2025 | $24.55 | $24.62 (0.29%) | $24.62 | $24.55 | 5.12 K | $10.86 B |
| 11/10/2025 | $24.62 | $24.57 (-0.2%) | $24.63 | $24.54 | 6.00 K | $10.79 B |
| 11/07/2025 | $24.55 | $24.59 (0.16%) | $24.60 | $24.55 | 3.82 K | $10.89 B |
| 11/06/2025 | $24.55 | $24.58 (0.12%) | $24.60 | $24.55 | 3.90 K | $10.75 B |
| 11/05/2025 | $24.44 | $24.55 (0.45%) | $24.60 | $24.44 | 24.10 K | $10.78 B |
| 11/04/2025 | $24.61 | $24.56 (-0.2%) | $24.64 | $24.52 | 7.50 K | $10.72 B |
| 11/03/2025 | $24.42 | $24.61 (0.78%) | $24.66 | $24.42 | 9.60 K | $10.58 B |
| 10/31/2025 | $24.64 | $24.55 (-0.37%) | $24.64 | $24.47 | 30.60 K | $10.53 B |
| 10/30/2025 | $24.58 | $24.59 (0.04%) | $24.67 | $24.53 | 16.10 K | $10.53 B |
| 10/29/2025 | $24.59 | $24.54 (-0.2%) | $24.63 | $24.54 | 7.60 K | $10.59 B |
| 10/28/2025 | $24.59 | $24.58 (-0.04%) | $24.62 | $24.58 | 8.53 K | $10.73 B |
| 10/27/2025 | $24.60 | $24.60 (0%) | $24.64 | $24.60 | 5.10 K | $10.85 B |
| 10/24/2025 | $24.72 | $24.58 (-0.57%) | $24.72 | $24.58 | 13.72 K | $10.74 B |
| 10/23/2025 | $24.64 | $24.70 (0.24%) | $24.73 | $24.57 | 12.10 K | $10.62 B |
| 10/22/2025 | $24.65 | $24.60 (-0.2%) | $24.69 | $24.57 | 7.35 K | $10.74 B |
| 10/21/2025 | $24.69 | $24.71 (0.08%) | $24.71 | $24.64 | 7.23 K | $10.58 B |
| 10/20/2025 | $24.65 | $24.62 (-0.12%) | $24.75 | $24.62 | 8.93 K | $10.64 B |
| 10/17/2025 | $24.80 | $24.56 (-0.97%) | $24.80 | $24.56 | 15.40 K | $10.52 B |
| 10/16/2025 | $24.76 | $24.80 (0.16%) | $24.80 | $24.73 | 8.54 K | $10.09 B |
| 10/15/2025 | $24.77 | $24.79 (0.08%) | $24.82 | $24.73 | 11.23 K | $10.19 B |
| 10/14/2025 | $24.65 | $24.77 (0.49%) | $24.77 | $24.61 | 9.40 K | $10.18 B |
| 10/13/2025 | $24.76 | $24.66 (-0.4%) | $24.76 | $24.65 | 22.50 K | $10.16 B |
| 10/10/2025 | $24.85 | $24.65 (-0.8%) | $24.85 | $24.65 | 13.30 K | $10.10 B |
| 10/09/2025 | $24.90 | $24.80 (-0.4%) | $24.90 | $24.80 | 10.30 K | $10.17 B |
| 10/08/2025 | $24.95 | $24.89 (-0.24%) | $24.95 | $24.83 | 39.20 K | $10.34 B |
| 10/07/2025 | $24.88 | $24.97 (0.36%) | $25.00 | $24.88 | 29.10 K | $10.16 B |
| 10/06/2025 | $24.85 | $24.92 (0.28%) | $25.03 | $24.82 | 62.63 K | $10.05 B |
| 10/03/2025 | $24.85 | $24.84 (-0.04%) | $24.85 | $24.76 | 14.70 K | $10.23 B |
| 10/02/2025 | $24.76 | $24.83 (0.28%) | $24.85 | $24.60 | 41.10 K | $10.18 B |
| 10/01/2025 | $24.61 | $24.74 (0.53%) | $24.75 | $24.57 | 49.82 K | $10.10 B |
| 09/30/2025 | $25.14 | $25.03 (-0.44%) | $25.18 | $24.99 | 127.50 K | $9.96 B |
| 09/29/2025 | $25.19 | $25.18 (-0.04%) | $25.25 | $25.13 | 14.20 K | $10.01 B |
| 09/26/2025 | $25.16 | $25.22 (0.24%) | $25.23 | $25.12 | 23.40 K | $10.01 B |
| 09/25/2025 | $25.16 | $25.13 (-0.12%) | $25.16 | $25.10 | 6.70 K | $9.93 B |
| 09/24/2025 | $25.15 | $25.11 (-0.16%) | $25.19 | $25.10 | 25.00 K | $9.93 B |
| 09/23/2025 | $25.09 | $25.12 (0.12%) | $25.15 | $25.07 | 6.50 K | $9.98 B |
| 09/22/2025 | $25.11 | $25.10 (-0.04%) | $25.15 | $25.08 | 16.51 K | $9.89 B |
| 09/19/2025 | $25.13 | $25.11 (-0.08%) | $25.16 | $25.06 | 7.91 K | $10.14 B |
| 09/18/2025 | $25.09 | $25.13 (0.16%) | $25.16 | $25.02 | 27.60 K | $10.27 B |
| 09/17/2025 | $25.01 | $25.08 (0.28%) | $25.09 | $25.01 | 16.73 K | $10.39 B |
| 09/16/2025 | $25.03 | $25.02 (-0.04%) | $25.11 | $25.02 | 25.10 K | $10.31 B |
| 09/15/2025 | $25.05 | $25.01 (-0.16%) | $25.05 | $25.00 | 63.48 K | $10.37 B |
| 09/12/2025 | $25.01 | $24.99 (-0.08%) | $25.05 | $24.99 | 42.73 K | $10.36 B |
| 09/11/2025 | $25.05 | $25.07 (0.08%) | $25.10 | $25.00 | 42.80 K | $10.41 B |
| 09/10/2025 | $25.08 | $25.06 (-0.08%) | $25.12 | $25.05 | 15.50 K | $10.43 B |
| 09/09/2025 | $25.08 | $25.10 (0.08%) | $25.14 | $25.07 | 7.92 K | $10.53 B |
| 09/08/2025 | $25.14 | $25.07 (-0.28%) | $25.14 | $25.05 | 16.32 K | $10.52 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.
