5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
-1.14%
1 YEAR PERFORMANCE
+1.61%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.38 | $25.25 (-0.51%) | $25.39 | $25.25 | 10,139 | $7.85 B |
| 03/11/2025 | $25.30 | $25.34 (0.16%) | $25.34 | $25.24 | 7,908 | $7.85 B |
| 03/10/2025 | $25.35 | $25.28 (-0.28%) | $25.36 | $25.23 | 17,627 | $8.01 B |
| 03/07/2025 | $25.35 | $25.26 (-0.36%) | $25.39 | $25.26 | 13,900 | $8.13 B |
| 03/06/2025 | $25.38 | $25.40 (0.08%) | $25.40 | $25.32 | 5,222 | $7.94 B |
| 03/05/2025 | $25.34 | $25.32 (-0.08%) | $25.38 | $25.30 | 13,137 | $8.06 B |
| 03/04/2025 | $25.35 | $25.34 (-0.04%) | $25.39 | $25.30 | 6,100 | $8.01 B |
| 03/03/2025 | $25.35 | $25.37 (0.08%) | $25.39 | $25.35 | 7,900 | $8.06 B |
| 02/28/2025 | $25.30 | $25.40 (0.4%) | $25.40 | $25.30 | 8,700 | $8.17 B |
| 02/27/2025 | $25.33 | $25.33 (0%) | $25.33 | $25.28 | 13,914 | $8.16 B |
| 02/26/2025 | $25.29 | $25.33 (0.16%) | $25.33 | $25.29 | 15,700 | $8.23 B |
| 02/25/2025 | $25.28 | $25.32 (0.16%) | $25.34 | $25.28 | 8,300 | $8.24 B |
| 02/24/2025 | $25.21 | $25.28 (0.28%) | $25.28 | $25.16 | 4,900 | $8.47 B |
| 02/21/2025 | $25.25 | $25.19 (-0.24%) | $25.28 | $25.16 | 12,800 | $8.26 B |
| 02/20/2025 | $25.27 | $25.24 (-0.12%) | $25.28 | $25.23 | 9,300 | $8.25 B |
| 02/19/2025 | $25.29 | $25.28 (-0.04%) | $25.31 | $25.16 | 5,798 | $8.20 B |
| 02/18/2025 | $25.22 | $25.23 (0.04%) | $25.31 | $25.20 | 7,925 | $8.22 B |
| 02/14/2025 | $25.12 | $25.16 (0.16%) | $25.19 | $25.12 | 8,107 | $8.42 B |
| 02/13/2025 | $25.13 | $25.11 (-0.08%) | $25.19 | $25.09 | 15,100 | $8.33 B |
| 02/12/2025 | $25.14 | $25.06 (-0.32%) | $25.14 | $25.05 | 18,012 | $8.22 B |
| 02/11/2025 | $25.14 | $25.16 (0.08%) | $25.16 | $25.10 | 10,700 | $8.22 B |
| 02/10/2025 | $25.11 | $25.13 (0.08%) | $25.14 | $25.11 | 15,115 | $8.19 B |
| 02/07/2025 | $25.17 | $25.14 (-0.12%) | $25.20 | $25.13 | 6,100 | $8.13 B |
| 02/06/2025 | $25.15 | $25.13 (-0.08%) | $25.19 | $25.11 | 16,900 | $8.19 B |
| 02/05/2025 | $25.18 | $25.16 (-0.08%) | $25.22 | $25.16 | 12,200 | $8.16 B |
| 02/04/2025 | $25.11 | $25.18 (0.28%) | $25.19 | $25.11 | 13,239 | $8.13 B |
| 02/03/2025 | $25.05 | $25.11 (0.24%) | $25.20 | $25.00 | 22,476 | $8.03 B |
| 01/31/2025 | $25.28 | $25.05 (-0.91%) | $25.28 | $25.01 | 83,500 | $8.05 B |
| 01/30/2025 | $25.21 | $25.32 (0.44%) | $25.35 | $25.20 | 9,409 | $8.14 B |
| 01/29/2025 | $25.25 | $25.23 (-0.08%) | $25.30 | $25.22 | 12,600 | $7.93 B |
| 01/28/2025 | $25.32 | $25.32 (0%) | $25.33 | $25.30 | 12,500 | $7.97 B |
| 01/27/2025 | $25.21 | $25.25 (0.16%) | $25.31 | $25.21 | 7,525 | $7.90 B |
| 01/24/2025 | $25.29 | $25.33 (0.16%) | $25.33 | $25.27 | 9,039 | $7.81 B |
| 01/23/2025 | $25.31 | $25.21 (-0.4%) | $25.32 | $25.21 | 5,209 | $7.78 B |
| 01/22/2025 | $25.21 | $25.26 (0.2%) | $25.31 | $25.21 | 4,500 | $7.84 B |
| 01/21/2025 | $25.15 | $25.32 (0.68%) | $25.33 | $25.15 | 12,100 | $7.85 B |
| 01/17/2025 | $25.18 | $25.18 (0%) | $25.22 | $25.10 | 18,404 | $7.76 B |
| 01/16/2025 | $25.10 | $25.19 (0.36%) | $25.23 | $25.10 | 22,000 | $7.71 B |
| 01/15/2025 | $25.22 | $25.12 (-0.4%) | $25.22 | $25.10 | 14,827 | $7.58 B |
| 01/14/2025 | $25.05 | $25.05 (0%) | $25.25 | $25.03 | 16,300 | $7.46 B |
| 01/13/2025 | $25.06 | $25.04 (-0.08%) | $25.09 | $24.87 | 36,149 | $7.36 B |
| 01/10/2025 | $25.10 | $25.01 (-0.36%) | $25.16 | $25.00 | 10,945 | $7.38 B |
| 01/08/2025 | $25.12 | $25.13 (0.04%) | $25.16 | $25.10 | 7,039 | $7.50 B |
| 01/07/2025 | $25.21 | $25.18 (-0.12%) | $25.22 | $25.05 | 14,600 | $7.52 B |
| 01/06/2025 | $25.16 | $25.20 (0.16%) | $25.23 | $25.15 | 6,834 | $7.52 B |
| 01/03/2025 | $25.21 | $25.18 (-0.12%) | $25.30 | $25.18 | 4,547 | $7.62 B |
| 01/02/2025 | $25.17 | $25.16 (-0.04%) | $25.36 | $25.15 | 10,200 | $7.49 B |
| 12/31/2024 | $24.98 | $25.49 (2.04%) | $25.49 | $24.98 | 55,000 | $7.43 B |
| 12/30/2024 | $25.48 | $25.60 (0.47%) | $25.60 | $25.47 | 8,900 | $7.47 B |
| 12/27/2024 | $25.51 | $25.52 (0.04%) | $25.52 | $25.42 | 7,616 | $7.53 B |
| 12/26/2024 | $25.40 | $25.47 (0.28%) | $25.54 | $25.40 | 17,100 | $7.57 B |
| 12/24/2024 | $25.40 | $25.38 (-0.08%) | $25.42 | $25.37 | 4,028 | $7.64 B |
| 12/23/2024 | $25.30 | $25.42 (0.47%) | $25.42 | $25.26 | 7,400 | $7.63 B |
| 12/20/2024 | $25.35 | $25.25 (-0.39%) | $25.41 | $25.24 | 8,005 | $7.63 B |
| 12/19/2024 | $25.40 | $25.38 (-0.08%) | $25.40 | $25.21 | 27,400 | $7.48 B |
| 12/18/2024 | $25.39 | $25.42 (0.12%) | $25.42 | $25.37 | 26,719 | $7.52 B |
| 12/17/2024 | $25.42 | $25.42 (0%) | $25.42 | $25.30 | 6,430 | $7.72 B |
| 12/16/2024 | $25.27 | $25.42 (0.59%) | $25.42 | $25.27 | 15,900 | $7.79 B |
| 12/13/2024 | $25.36 | $25.40 (0.16%) | $25.40 | $25.20 | 18,210 | $7.73 B |
| 12/12/2024 | $25.30 | $25.42 (0.47%) | $25.42 | $25.30 | 28,500 | $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.
