5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
-0.16%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
-0.97%
AGNC Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $25.38 | $25.44 (0.24%) | $25.44 | $25.35 | 5.66 K | |
| 03/02/2026 | $25.35 | $25.43 (0.32%) | $25.45 | $25.34 | 26.80 K | $12.15 B |
| 02/27/2026 | $25.54 | $25.31 (-0.9%) | $25.54 | $25.31 | 135.63 K | $12.21 B |
| 02/26/2026 | $25.53 | $25.55 (0.08%) | $25.55 | $25.50 | 25.70 K | $12.36 B |
| 02/25/2026 | $25.56 | $25.52 (-0.16%) | $25.58 | $25.52 | 7.13 K | $12.30 B |
| 02/24/2026 | $25.47 | $25.52 (0.2%) | $25.62 | $25.46 | 16.80 K | $12.32 B |
| 02/23/2026 | $25.48 | $25.52 (0.16%) | $25.60 | $25.48 | 12.70 K | $12.28 B |
| 02/20/2026 | $25.57 | $25.48 (-0.35%) | $25.59 | $25.44 | 16.24 K | $12.47 B |
| 02/19/2026 | $25.50 | $25.49 (-0.04%) | $25.51 | $25.42 | 23.53 K | $12.33 B |
| 02/18/2026 | $25.48 | $25.45 (-0.12%) | $25.50 | $25.45 | 30.22 K | $12.32 B |
| 02/17/2026 | $25.46 | $25.48 (0.08%) | $25.50 | $25.45 | 30.30 K | $12.31 B |
| 02/13/2026 | $25.46 | $25.46 (0%) | $25.50 | $25.46 | 6.84 K | $12.37 B |
| 02/12/2026 | $25.50 | $25.45 (-0.2%) | $25.50 | $25.45 | 5.91 K | $12.40 B |
| 02/11/2026 | $25.48 | $25.50 (0.08%) | $25.50 | $25.45 | 12.55 K | $12.45 B |
| 02/10/2026 | $25.41 | $25.48 (0.28%) | $25.50 | $25.41 | 9.63 K | $12.22 B |
| 02/09/2026 | $25.43 | $25.48 (0.2%) | $25.50 | $25.43 | 5.03 K | $12.35 B |
| 02/06/2026 | $25.47 | $25.46 (-0.04%) | $25.50 | $25.45 | 23.61 K | $12.46 B |
| 02/05/2026 | $25.44 | $25.49 (0.2%) | $25.50 | $25.44 | 35.64 K | $12.42 B |
| 02/04/2026 | $25.48 | $25.46 (-0.08%) | $25.48 | $25.43 | 7.31 K | $12.54 B |
| 02/03/2026 | $25.44 | $25.47 (0.12%) | $25.48 | $25.42 | 10.78 K | $12.52 B |
| 02/02/2026 | $25.51 | $25.43 (-0.31%) | $25.51 | $25.42 | 27.51 K | $12.17 B |
| 01/30/2026 | $25.44 | $25.48 (0.16%) | $25.51 | $25.40 | 14.64 K | $12.42 B |
| 01/29/2026 | $25.43 | $25.49 (0.24%) | $25.50 | $25.38 | 57.54 K | $13.04 B |
| 01/28/2026 | $25.42 | $25.43 (0.04%) | $25.43 | $25.40 | 14.82 K | $13.09 B |
| 01/27/2026 | $25.38 | $25.42 (0.16%) | $25.43 | $25.38 | 15.00 K | $13.26 B |
| 01/26/2026 | $25.40 | $25.43 (0.12%) | $25.45 | $25.36 | 27.60 K | $12.85 B |
| 01/23/2026 | $25.35 | $25.40 (0.2%) | $25.46 | $25.35 | 39.50 K | $12.91 B |
| 01/22/2026 | $25.39 | $25.42 (0.12%) | $25.46 | $25.35 | 34.00 K | $12.41 B |
| 01/21/2026 | $25.31 | $25.40 (0.36%) | $25.51 | $25.30 | 55.40 K | $12.32 B |
| 01/20/2026 | $25.30 | $25.32 (0.08%) | $25.34 | $25.30 | 7.74 K | $12.28 B |
| 01/16/2026 | $25.28 | $25.30 (0.08%) | $25.32 | $25.28 | 30.00 K | $12.56 B |
| 01/15/2026 | $25.19 | $25.30 (0.44%) | $25.30 | $25.19 | 22.73 K | $12.30 B |
| 01/14/2026 | $25.26 | $25.26 (0%) | $25.27 | $25.19 | 22.82 K | $12.18 B |
| 01/13/2026 | $25.19 | $25.26 (0.28%) | $25.27 | $25.19 | 16.50 K | $11.95 B |
| 01/12/2026 | $25.18 | $25.22 (0.16%) | $25.25 | $25.18 | 9.52 K | $11.98 B |
| 01/09/2026 | $25.20 | $25.23 (0.12%) | $25.25 | $25.20 | 19.60 K | $12.01 B |
| 01/08/2026 | $25.20 | $25.19 (-0.04%) | $25.21 | $25.15 | 7.40 K | $11.78 B |
| 01/07/2026 | $25.18 | $25.15 (-0.12%) | $25.23 | $25.15 | 30.70 K | $11.65 B |
| 01/06/2026 | $25.15 | $25.17 (0.08%) | $25.21 | $25.15 | 29.10 K | $11.75 B |
| 01/05/2026 | $25.15 | $25.15 (0%) | $25.19 | $25.14 | 39.30 K | $11.66 B |
| 01/02/2026 | $25.08 | $25.13 (0.2%) | $25.14 | $25.05 | 16.63 K | $11.51 B |
| 12/31/2025 | $25.20 | $25.01 (-0.75%) | $25.20 | $25.01 | 95.11 K | $11.29 B |
| 12/30/2025 | $25.60 | $25.62 (0.08%) | $25.64 | $25.56 | 29.90 K | $11.39 B |
| 12/29/2025 | $25.63 | $25.59 (-0.16%) | $25.63 | $25.49 | 8.70 K | $11.39 B |
| 12/26/2025 | $25.49 | $25.57 (0.31%) | $25.57 | $25.48 | 19.63 K | $11.43 B |
| 12/24/2025 | $25.54 | $25.56 (0.08%) | $25.58 | $25.49 | 8.50 K | $11.41 B |
| 12/23/2025 | $25.52 | $25.48 (-0.16%) | $25.55 | $25.48 | 10.50 K | $11.33 B |
| 12/22/2025 | $25.49 | $25.55 (0.24%) | $25.55 | $25.47 | 13.10 K | $11.44 B |
| 12/19/2025 | $25.48 | $25.49 (0.04%) | $25.49 | $25.44 | 23.60 K | $11.22 B |
| 12/18/2025 | $25.40 | $25.45 (0.2%) | $25.45 | $25.40 | 9.70 K | $11.13 B |
| 12/17/2025 | $25.35 | $25.40 (0.2%) | $25.44 | $25.35 | 28.70 K | $10.99 B |
| 12/16/2025 | $25.40 | $25.37 (-0.12%) | $25.40 | $25.35 | 10.14 K | $10.88 B |
| 12/15/2025 | $25.31 | $25.35 (0.16%) | $25.40 | $25.31 | 8.00 K | $10.91 B |
| 12/12/2025 | $25.39 | $25.34 (-0.2%) | $25.40 | $25.34 | 8.74 K | $10.87 B |
| 12/11/2025 | $25.31 | $25.40 (0.36%) | $25.40 | $25.31 | 14.81 K | $10.85 B |
| 12/10/2025 | $25.33 | $25.33 (0%) | $25.40 | $25.31 | 22.40 K | $10.93 B |
| 12/09/2025 | $25.30 | $25.28 (-0.08%) | $25.38 | $25.27 | 30.43 K | $10.89 B |
| 12/08/2025 | $25.36 | $25.31 (-0.2%) | $25.39 | $25.30 | 15.23 K | $11.05 B |
| 12/05/2025 | $25.30 | $25.37 (0.28%) | $25.42 | $25.30 | 14.24 K | $11.18 B |
| 12/04/2025 | $25.36 | $25.38 (0.08%) | $25.40 | $25.32 | 12.82 K | $11.05 B |
| 12/03/2025 | $25.32 | $25.37 (0.2%) | $25.40 | $25.31 | 22.70 K | $11.01 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.
