5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
+0.94%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
+0.35%
YEAR-TO-DATE PERFORMANCE
-0.35%
1 YEAR PERFORMANCE
+0.39%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $25.51 | $25.52 (0.02%) | $25.55 | $25.50 | 33.89 K | $10.96 B |
| 12/08/2025 | $25.49 | $25.52 (0.12%) | $25.58 | $25.48 | 26.80 K | $11.05 B |
| 12/05/2025 | $25.53 | $25.52 (-0.04%) | $25.57 | $25.49 | 16.64 K | $11.18 B |
| 12/04/2025 | $25.51 | $25.50 (-0.04%) | $25.57 | $25.49 | 8.81 K | $11.05 B |
| 12/03/2025 | $25.47 | $25.50 (0.12%) | $25.58 | $25.47 | 15.11 K | $11.01 B |
| 12/02/2025 | $25.40 | $25.47 (0.28%) | $25.56 | $25.40 | 25.92 K | $11.01 B |
| 12/01/2025 | $25.31 | $25.38 (0.28%) | $25.40 | $25.31 | 31.50 K | $11.01 B |
| 11/28/2025 | $25.35 | $25.31 (-0.16%) | $25.39 | $25.30 | 37.60 K | $11.05 B |
| 11/26/2025 | $25.33 | $25.31 (-0.08%) | $25.38 | $25.30 | 18.60 K | $11.12 B |
| 11/25/2025 | $25.37 | $25.38 (0.04%) | $25.39 | $25.28 | 12.21 K | $10.95 B |
| 11/24/2025 | $25.23 | $25.34 (0.44%) | $25.39 | $25.23 | 7.70 K | $10.85 B |
| 11/21/2025 | $25.22 | $25.31 (0.36%) | $25.40 | $25.22 | 22.70 K | $10.82 B |
| 11/20/2025 | $25.50 | $25.22 (-1.1%) | $25.50 | $25.22 | 19.50 K | $10.60 B |
| 11/19/2025 | $25.35 | $25.41 (0.24%) | $25.47 | $25.27 | 9.64 K | $10.61 B |
| 11/18/2025 | $25.26 | $25.40 (0.55%) | $25.42 | $25.26 | 21.22 K | $10.65 B |
| 11/17/2025 | $25.43 | $25.31 (-0.47%) | $25.45 | $25.18 | 103.33 K | $10.64 B |
| 11/14/2025 | $25.56 | $25.36 (-0.78%) | $25.64 | $25.35 | 80.63 K | $10.69 B |
| 11/13/2025 | $25.58 | $25.48 (-0.39%) | $25.58 | $25.48 | 4.81 K | $10.68 B |
| 11/12/2025 | $25.61 | $25.58 (-0.12%) | $25.68 | $25.49 | 14.50 K | $10.74 B |
| 11/11/2025 | $25.56 | $25.64 (0.31%) | $25.64 | $25.56 | 7.50 K | $10.86 B |
| 11/10/2025 | $25.61 | $25.55 (-0.23%) | $25.61 | $25.48 | 8.93 K | $10.79 B |
| 11/07/2025 | $25.42 | $25.44 (0.08%) | $25.51 | $25.42 | 46.01 K | $10.89 B |
| 11/06/2025 | $25.42 | $25.43 (0.04%) | $25.60 | $25.42 | 14.82 K | $10.75 B |
| 11/05/2025 | $25.44 | $25.52 (0.31%) | $25.54 | $25.40 | 25.21 K | $10.78 B |
| 11/04/2025 | $25.41 | $25.44 (0.12%) | $25.47 | $25.36 | 40.50 K | $10.72 B |
| 11/03/2025 | $25.42 | $25.44 (0.08%) | $25.56 | $25.41 | 27.23 K | $10.58 B |
| 10/31/2025 | $25.70 | $25.46 (-0.93%) | $25.70 | $25.44 | 46.60 K | $10.53 B |
| 10/30/2025 | $25.67 | $25.63 (-0.16%) | $25.71 | $25.63 | 5.80 K | $10.53 B |
| 10/29/2025 | $25.72 | $25.63 (-0.35%) | $25.72 | $25.63 | 14.00 K | $10.59 B |
| 10/28/2025 | $25.64 | $25.65 (0.04%) | $25.71 | $25.63 | 14.20 K | $10.73 B |
| 10/27/2025 | $25.61 | $25.66 (0.2%) | $25.72 | $25.61 | 8.02 K | $10.85 B |
| 10/24/2025 | $25.72 | $25.65 (-0.27%) | $25.74 | $25.61 | 14.00 K | $10.74 B |
| 10/23/2025 | $25.59 | $25.72 (0.51%) | $25.76 | $25.57 | 11.31 K | $10.62 B |
| 10/22/2025 | $25.59 | $25.58 (-0.04%) | $25.61 | $25.55 | 5.72 K | $10.74 B |
| 10/21/2025 | $25.60 | $25.56 (-0.16%) | $25.64 | $25.55 | 14.10 K | $10.58 B |
| 10/20/2025 | $25.59 | $25.61 (0.08%) | $25.64 | $25.55 | 10.30 K | $10.64 B |
| 10/17/2025 | $25.53 | $25.43 (-0.39%) | $25.68 | $25.42 | 24.90 K | $10.52 B |
| 10/16/2025 | $25.69 | $25.53 (-0.62%) | $25.70 | $25.52 | 36.24 K | $10.09 B |
| 10/15/2025 | $25.52 | $25.70 (0.71%) | $25.71 | $25.52 | 36.50 K | $10.19 B |
| 10/14/2025 | $25.69 | $25.68 (-0.04%) | $25.69 | $25.62 | 11.00 K | $10.18 B |
| 10/13/2025 | $25.69 | $25.60 (-0.35%) | $25.69 | $25.60 | 20.90 K | $10.16 B |
| 10/10/2025 | $25.68 | $25.60 (-0.31%) | $25.68 | $25.60 | 16.60 K | $10.10 B |
| 10/09/2025 | $25.70 | $25.64 (-0.23%) | $25.78 | $25.58 | 33.80 K | $10.17 B |
| 10/08/2025 | $25.64 | $25.64 (0%) | $25.67 | $25.63 | 17.20 K | $10.34 B |
| 10/07/2025 | $25.61 | $25.63 (0.08%) | $25.69 | $25.61 | 7.83 K | $10.16 B |
| 10/06/2025 | $25.70 | $25.61 (-0.35%) | $25.73 | $25.60 | 29.90 K | $10.05 B |
| 10/03/2025 | $25.57 | $25.68 (0.43%) | $25.71 | $25.57 | 27.08 K | $10.23 B |
| 10/02/2025 | $25.55 | $25.58 (0.12%) | $25.60 | $25.53 | 21.01 K | $10.18 B |
| 10/01/2025 | $25.51 | $25.60 (0.35%) | $25.63 | $25.51 | 47.73 K | $10.10 B |
| 09/30/2025 | $25.82 | $26.07 (0.97%) | $26.11 | $25.82 | 59.50 K | $9.96 B |
| 09/29/2025 | $25.92 | $26.04 (0.46%) | $26.04 | $25.92 | 20.19 K | $10.01 B |
| 09/26/2025 | $25.83 | $25.92 (0.35%) | $25.92 | $25.83 | 13.36 K | $10.01 B |
| 09/25/2025 | $25.71 | $25.84 (0.51%) | $25.85 | $25.71 | 13.12 K | $9.93 B |
| 09/24/2025 | $25.78 | $25.69 (-0.35%) | $25.80 | $25.68 | 19.10 K | $9.93 B |
| 09/23/2025 | $25.80 | $25.77 (-0.12%) | $25.81 | $25.77 | 37.00 K | $9.98 B |
| 09/22/2025 | $25.84 | $25.80 (-0.15%) | $25.85 | $25.78 | 42.82 K | $9.89 B |
| 09/19/2025 | $25.83 | $25.78 (-0.19%) | $25.90 | $25.78 | 24.30 K | $10.14 B |
| 09/18/2025 | $25.84 | $25.87 (0.12%) | $26.00 | $25.80 | 38.50 K | $10.27 B |
| 09/17/2025 | $25.85 | $25.90 (0.19%) | $26.01 | $25.85 | 25.34 K | $10.39 B |
| 09/16/2025 | $25.95 | $26.03 (0.31%) | $26.04 | $25.87 | 18.30 K | $10.31 B |
| 09/15/2025 | $25.90 | $25.90 (0%) | $25.96 | $25.85 | 24.11 K | $10.37 B |
| 09/12/2025 | $25.83 | $25.90 (0.27%) | $25.90 | $25.83 | 20.22 K | $10.36 B |
| 09/11/2025 | $25.91 | $25.81 (-0.39%) | $25.91 | $25.77 | 20.71 K | $10.41 B |
| 09/10/2025 | $25.77 | $25.84 (0.27%) | $25.85 | $25.77 | 19.30 K | $10.43 B |
| 09/09/2025 | $25.74 | $25.80 (0.23%) | $25.84 | $25.66 | 31.61 K | $10.53 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.
