5 DAY PERFORMANCE
-1.11%
1 MONTH PERFORMANCE
+0.23%
3 MONTH PERFORMANCE
+0.55%
6 MONTH PERFORMANCE
-0.92%
YEAR-TO-DATE PERFORMANCE
-0.12%
1 YEAR PERFORMANCE
-0.23%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.21 | $26.20 (-0.04%) | $26.21 | $26.06 | 37,109 | $7.85 B |
| 03/11/2025 | $26.09 | $26.21 (0.46%) | $26.21 | $26.08 | 21,582 | $7.85 B |
| 03/10/2025 | $26.00 | $26.09 (0.35%) | $26.10 | $25.95 | 21,500 | $8.01 B |
| 03/07/2025 | $26.01 | $26.03 (0.08%) | $26.10 | $25.98 | 9,664 | $8.13 B |
| 03/06/2025 | $25.98 | $26.01 (0.12%) | $26.01 | $25.93 | 14,951 | $7.94 B |
| 03/05/2025 | $25.96 | $26.00 (0.15%) | $26.00 | $25.93 | 20,900 | $8.06 B |
| 03/04/2025 | $25.97 | $25.97 (0%) | $26.01 | $25.91 | 39,101 | $8.01 B |
| 03/03/2025 | $25.87 | $25.97 (0.39%) | $25.97 | $25.79 | 31,014 | $8.06 B |
| 02/28/2025 | $25.90 | $25.80 (-0.39%) | $25.90 | $25.80 | 24,900 | $8.17 B |
| 02/27/2025 | $25.88 | $25.90 (0.08%) | $25.90 | $25.87 | 9,458 | $8.16 B |
| 02/26/2025 | $25.92 | $25.90 (-0.08%) | $25.92 | $25.85 | 14,935 | $8.23 B |
| 02/25/2025 | $25.85 | $25.91 (0.23%) | $25.91 | $25.81 | 10,848 | $8.24 B |
| 02/24/2025 | $25.78 | $25.84 (0.23%) | $25.86 | $25.75 | 11,700 | $8.47 B |
| 02/21/2025 | $25.84 | $25.69 (-0.58%) | $25.84 | $25.66 | 20,500 | $8.26 B |
| 02/20/2025 | $25.86 | $25.74 (-0.46%) | $25.86 | $25.71 | 15,158 | $8.25 B |
| 02/19/2025 | $25.85 | $25.82 (-0.12%) | $25.87 | $25.80 | 6,800 | $8.20 B |
| 02/18/2025 | $25.85 | $25.84 (-0.04%) | $25.88 | $25.72 | 8,828 | $8.22 B |
| 02/14/2025 | $25.78 | $25.69 (-0.35%) | $25.85 | $25.66 | 9,600 | $8.42 B |
| 02/13/2025 | $25.77 | $25.76 (-0.04%) | $25.78 | $25.68 | 9,800 | $8.33 B |
| 02/12/2025 | $25.71 | $25.68 (-0.12%) | $25.78 | $25.68 | 12,713 | $8.22 B |
| 02/11/2025 | $25.68 | $25.69 (0.04%) | $25.78 | $25.68 | 15,541 | $8.22 B |
| 02/10/2025 | $25.77 | $25.70 (-0.27%) | $25.78 | $25.70 | 29,900 | $8.19 B |
| 02/07/2025 | $25.72 | $25.70 (-0.08%) | $25.72 | $25.66 | 15,300 | $8.13 B |
| 02/06/2025 | $25.73 | $25.68 (-0.19%) | $25.74 | $25.65 | 20,700 | $8.19 B |
| 02/05/2025 | $25.72 | $25.73 (0.04%) | $25.80 | $25.69 | 21,626 | $8.16 B |
| 02/04/2025 | $25.70 | $25.71 (0.04%) | $25.74 | $25.68 | 11,000 | $8.13 B |
| 02/03/2025 | $25.60 | $25.68 (0.31%) | $25.75 | $25.60 | 17,300 | $8.03 B |
| 01/31/2025 | $25.81 | $25.62 (-0.74%) | $25.95 | $25.62 | 184,600 | $8.05 B |
| 01/30/2025 | $25.81 | $25.88 (0.27%) | $25.88 | $25.81 | 10,640 | $8.14 B |
| 01/29/2025 | $25.88 | $25.81 (-0.27%) | $25.88 | $25.80 | 16,870 | $7.93 B |
| 01/28/2025 | $25.79 | $25.83 (0.16%) | $25.94 | $25.79 | 39,233 | $7.97 B |
| 01/27/2025 | $25.87 | $25.95 (0.31%) | $25.98 | $25.84 | 25,814 | $7.90 B |
| 01/24/2025 | $25.90 | $25.89 (-0.04%) | $25.93 | $25.76 | 12,810 | $7.81 B |
| 01/23/2025 | $25.76 | $25.79 (0.12%) | $25.87 | $25.76 | 30,659 | $7.78 B |
| 01/22/2025 | $25.88 | $25.79 (-0.35%) | $25.88 | $25.76 | 25,110 | $7.84 B |
| 01/21/2025 | $25.79 | $25.88 (0.35%) | $25.94 | $25.78 | 30,300 | $7.85 B |
| 01/17/2025 | $25.82 | $25.78 (-0.15%) | $25.88 | $25.72 | 22,900 | $7.76 B |
| 01/16/2025 | $25.83 | $25.72 (-0.43%) | $25.84 | $25.63 | 14,300 | $7.71 B |
| 01/15/2025 | $25.84 | $25.79 (-0.19%) | $25.84 | $25.69 | 20,000 | $7.58 B |
| 01/14/2025 | $25.53 | $25.67 (0.55%) | $25.70 | $25.53 | 54,347 | $7.46 B |
| 01/13/2025 | $25.59 | $25.57 (-0.08%) | $25.65 | $25.52 | 49,504 | $7.36 B |
| 01/10/2025 | $25.51 | $25.57 (0.24%) | $25.68 | $25.51 | 51,139 | $7.38 B |
| 01/08/2025 | $25.56 | $25.61 (0.2%) | $25.62 | $25.55 | 26,800 | $7.50 B |
| 01/07/2025 | $25.80 | $25.57 (-0.89%) | $25.80 | $25.52 | 84,346 | $7.52 B |
| 01/06/2025 | $25.86 | $25.74 (-0.46%) | $25.89 | $25.70 | 25,933 | $7.52 B |
| 01/03/2025 | $25.70 | $25.85 (0.58%) | $25.90 | $25.70 | 23,700 | $7.62 B |
| 01/02/2025 | $25.67 | $25.79 (0.47%) | $25.84 | $25.64 | 53,441 | $7.49 B |
| 12/31/2024 | $25.28 | $25.77 (1.94%) | $25.77 | $25.25 | 94,518 | $7.43 B |
| 12/30/2024 | $25.86 | $26.00 (0.54%) | $26.00 | $25.79 | 48,200 | $7.47 B |
| 12/27/2024 | $25.79 | $25.77 (-0.08%) | $25.79 | $25.65 | 13,100 | $7.53 B |
| 12/26/2024 | $25.84 | $25.79 (-0.19%) | $25.84 | $25.71 | 9,941 | $7.57 B |
| 12/24/2024 | $25.77 | $25.76 (-0.04%) | $25.84 | $25.70 | 13,000 | $7.64 B |
| 12/23/2024 | $25.77 | $25.76 (-0.04%) | $25.77 | $25.63 | 11,636 | $7.63 B |
| 12/20/2024 | $25.67 | $25.77 (0.39%) | $25.77 | $25.57 | 21,916 | $7.63 B |
| 12/19/2024 | $25.62 | $25.67 (0.2%) | $25.69 | $25.55 | 44,100 | $7.48 B |
| 12/18/2024 | $25.61 | $25.71 (0.39%) | $25.78 | $25.61 | 26,541 | $7.52 B |
| 12/17/2024 | $25.64 | $25.75 (0.43%) | $25.75 | $25.64 | 12,300 | $7.72 B |
| 12/16/2024 | $25.70 | $25.69 (-0.04%) | $25.70 | $25.65 | 17,300 | $7.79 B |
| 12/13/2024 | $25.65 | $25.64 (-0.04%) | $25.65 | $25.60 | 19,011 | $7.73 B |
| 12/12/2024 | $25.65 | $25.60 (-0.19%) | $25.66 | $25.58 | 17,600 | $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.
