5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+5.06%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.30 | $25.29 (-0.06%) | $25.31 | $25.28 | 4,285 | |
| 03/11/2025 | $25.29 | $25.31 (0.08%) | $25.31 | $25.18 | 60,758 | $7.85 B |
| 03/10/2025 | $25.25 | $25.27 (0.08%) | $25.36 | $25.25 | 12,535 | $8.01 B |
| 03/07/2025 | $25.27 | $25.26 (-0.04%) | $25.33 | $25.26 | 18,566 | $8.13 B |
| 03/06/2025 | $25.27 | $25.26 (-0.04%) | $25.34 | $25.20 | 24,500 | $7.94 B |
| 03/05/2025 | $25.23 | $25.28 (0.2%) | $25.30 | $25.20 | 15,800 | $8.06 B |
| 03/04/2025 | $25.22 | $25.22 (0%) | $25.30 | $25.16 | 10,935 | $8.01 B |
| 03/03/2025 | $25.23 | $25.20 (-0.12%) | $25.29 | $25.18 | 23,325 | $8.06 B |
| 02/28/2025 | $25.25 | $25.24 (-0.04%) | $25.25 | $25.18 | 33,601 | $8.17 B |
| 02/27/2025 | $25.16 | $25.25 (0.36%) | $25.29 | $25.16 | 15,420 | $8.16 B |
| 02/26/2025 | $25.15 | $25.27 (0.48%) | $25.28 | $25.15 | 32,600 | $8.23 B |
| 02/25/2025 | $25.14 | $25.25 (0.44%) | $25.25 | $25.12 | 23,100 | $8.24 B |
| 02/24/2025 | $25.01 | $25.14 (0.52%) | $25.14 | $25.01 | 26,110 | $8.47 B |
| 02/21/2025 | $25.05 | $25.00 (-0.2%) | $25.09 | $25.00 | 40,238 | $8.26 B |
| 02/20/2025 | $25.08 | $25.09 (0.04%) | $25.09 | $25.02 | 25,114 | $8.25 B |
| 02/19/2025 | $25.07 | $25.03 (-0.16%) | $25.08 | $25.03 | 38,075 | $8.20 B |
| 02/18/2025 | $24.98 | $25.07 (0.36%) | $25.08 | $24.98 | 37,743 | $8.22 B |
| 02/14/2025 | $24.96 | $25.04 (0.32%) | $25.04 | $24.94 | 47,800 | $8.42 B |
| 02/13/2025 | $24.90 | $24.95 (0.2%) | $24.96 | $24.90 | 68,400 | $8.33 B |
| 02/12/2025 | $24.95 | $24.93 (-0.08%) | $24.96 | $24.91 | 45,546 | $8.22 B |
| 02/11/2025 | $24.95 | $24.97 (0.08%) | $25.00 | $24.95 | 24,705 | $8.22 B |
| 02/10/2025 | $24.93 | $24.95 (0.08%) | $24.99 | $24.93 | 23,700 | $8.19 B |
| 02/07/2025 | $24.87 | $24.94 (0.28%) | $24.97 | $24.87 | 84,609 | $8.13 B |
| 02/06/2025 | $24.98 | $24.85 (-0.52%) | $24.99 | $24.84 | 219,325 | $8.19 B |
| 02/05/2025 | $24.95 | $24.88 (-0.28%) | $24.99 | $24.85 | 55,624 | $8.16 B |
| 02/04/2025 | $24.85 | $24.93 (0.32%) | $24.96 | $24.81 | 27,426 | $8.13 B |
| 02/03/2025 | $24.73 | $24.77 (0.16%) | $24.82 | $24.73 | 39,544 | $8.03 B |
| 01/31/2025 | $24.75 | $24.73 (-0.08%) | $24.93 | $24.73 | 101,700 | $8.05 B |
| 01/30/2025 | $24.80 | $24.70 (-0.4%) | $24.93 | $24.68 | 165,202 | $8.14 B |
| 01/29/2025 | $24.91 | $24.79 (-0.48%) | $25.00 | $24.79 | 127,800 | $7.93 B |
| 01/28/2025 | $24.82 | $24.87 (0.2%) | $24.87 | $24.80 | 26,400 | $7.97 B |
| 01/27/2025 | $24.81 | $24.85 (0.16%) | $24.86 | $24.79 | 35,700 | $7.90 B |
| 01/24/2025 | $24.76 | $24.77 (0.04%) | $24.81 | $24.73 | 29,900 | $7.81 B |
| 01/23/2025 | $24.81 | $24.72 (-0.36%) | $24.82 | $24.72 | 46,029 | $7.78 B |
| 01/22/2025 | $24.70 | $24.79 (0.36%) | $24.86 | $24.70 | 16,800 | $7.84 B |
| 01/21/2025 | $24.69 | $24.75 (0.24%) | $24.80 | $24.65 | 57,133 | $7.85 B |
| 01/17/2025 | $24.70 | $24.66 (-0.16%) | $24.73 | $24.65 | 80,912 | $7.76 B |
| 01/16/2025 | $24.75 | $24.65 (-0.4%) | $24.86 | $24.65 | 123,300 | $7.71 B |
| 01/15/2025 | $24.71 | $24.69 (-0.08%) | $24.75 | $24.67 | 48,400 | $7.58 B |
| 01/14/2025 | $24.77 | $24.69 (-0.32%) | $24.79 | $24.65 | 46,100 | $7.46 B |
| 01/13/2025 | $24.56 | $24.69 (0.53%) | $24.74 | $24.52 | 115,700 | $7.36 B |
| 01/10/2025 | $24.61 | $24.56 (-0.2%) | $24.61 | $24.51 | 58,800 | $7.38 B |
| 01/08/2025 | $24.67 | $24.61 (-0.24%) | $24.71 | $24.60 | 38,927 | $7.50 B |
| 01/07/2025 | $24.67 | $24.62 (-0.2%) | $24.78 | $24.61 | 36,441 | $7.52 B |
| 01/06/2025 | $24.68 | $24.71 (0.12%) | $24.77 | $24.65 | 24,900 | $7.52 B |
| 01/03/2025 | $24.66 | $24.68 (0.08%) | $24.75 | $24.66 | 25,016 | $7.62 B |
| 01/02/2025 | $24.74 | $24.70 (-0.16%) | $24.79 | $24.65 | 56,326 | $7.49 B |
| 12/31/2024 | $24.55 | $24.64 (0.37%) | $24.93 | $24.55 | 215,834 | $7.43 B |
| 12/30/2024 | $24.95 | $24.98 (0.12%) | $24.98 | $24.88 | 92,911 | $7.47 B |
| 12/27/2024 | $24.90 | $24.95 (0.2%) | $24.95 | $24.76 | 28,800 | $7.53 B |
| 12/26/2024 | $24.92 | $24.90 (-0.08%) | $24.94 | $24.85 | 18,300 | $7.57 B |
| 12/24/2024 | $24.85 | $24.90 (0.2%) | $24.93 | $24.83 | 16,000 | $7.64 B |
| 12/23/2024 | $24.88 | $24.90 (0.08%) | $24.91 | $24.80 | 76,032 | $7.63 B |
| 12/20/2024 | $24.90 | $24.84 (-0.24%) | $24.93 | $24.80 | 27,642 | $7.63 B |
| 12/19/2024 | $24.84 | $24.90 (0.24%) | $24.92 | $24.71 | 78,602 | $7.48 B |
| 12/18/2024 | $24.71 | $24.83 (0.49%) | $24.90 | $24.71 | 27,300 | $7.52 B |
| 12/17/2024 | $24.83 | $24.78 (-0.2%) | $24.90 | $24.76 | 10,535 | $7.72 B |
| 12/16/2024 | $24.75 | $24.78 (0.12%) | $24.89 | $24.72 | 25,800 | $7.79 B |
| 12/13/2024 | $24.72 | $24.70 (-0.08%) | $24.75 | $24.68 | 24,600 | $7.73 B |
| 12/12/2024 | $24.75 | $24.72 (-0.12%) | $24.81 | $24.69 | 34,200 | $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.
