5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-0.91%
6 MONTH PERFORMANCE
+0.52%
YEAR-TO-DATE PERFORMANCE
+1.26%
1 YEAR PERFORMANCE
+0.85%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.93 | $24.92 (-0.04%) | $24.94 | $24.89 | 20.70 K | $11.18 B |
| 12/04/2025 | $24.87 | $24.94 (0.28%) | $24.96 | $24.87 | 18.80 K | $11.05 B |
| 12/03/2025 | $24.99 | $24.96 (-0.12%) | $24.99 | $24.90 | 27.04 K | $11.01 B |
| 12/02/2025 | $24.86 | $24.93 (0.28%) | $25.00 | $24.86 | 53.60 K | $11.01 B |
| 12/01/2025 | $24.82 | $24.86 (0.16%) | $24.88 | $24.74 | 68.20 K | $11.01 B |
| 11/28/2025 | $24.85 | $24.82 (-0.12%) | $24.92 | $24.80 | 61.61 K | $11.05 B |
| 11/26/2025 | $24.90 | $24.91 (0.04%) | $24.92 | $24.85 | 32.14 K | $11.12 B |
| 11/25/2025 | $24.86 | $24.92 (0.24%) | $24.92 | $24.82 | 33.70 K | $10.95 B |
| 11/24/2025 | $24.76 | $24.86 (0.4%) | $24.88 | $24.76 | 40.11 K | $10.85 B |
| 11/21/2025 | $24.80 | $24.83 (0.12%) | $24.86 | $24.79 | 20.10 K | $10.82 B |
| 11/20/2025 | $24.87 | $24.74 (-0.52%) | $24.90 | $24.71 | 25.90 K | $10.60 B |
| 11/19/2025 | $24.90 | $24.84 (-0.24%) | $24.92 | $24.84 | 27.50 K | $10.61 B |
| 11/18/2025 | $24.91 | $24.91 (0%) | $24.91 | $24.80 | 23.50 K | $10.65 B |
| 11/17/2025 | $24.97 | $24.90 (-0.28%) | $24.97 | $24.90 | 20.04 K | $10.64 B |
| 11/14/2025 | $24.95 | $24.93 (-0.08%) | $24.96 | $24.92 | 18.90 K | $10.69 B |
| 11/13/2025 | $24.94 | $24.94 (0%) | $25.00 | $24.94 | 9.54 K | $10.68 B |
| 11/12/2025 | $24.98 | $25.00 (0.08%) | $25.00 | $24.96 | 13.61 K | $10.74 B |
| 11/11/2025 | $24.95 | $24.98 (0.12%) | $24.99 | $24.93 | 9.10 K | $10.86 B |
| 11/10/2025 | $24.99 | $24.95 (-0.16%) | $24.99 | $24.95 | 13.11 K | $10.79 B |
| 11/07/2025 | $24.92 | $24.98 (0.24%) | $24.99 | $24.91 | 9.30 K | $10.89 B |
| 11/06/2025 | $24.96 | $24.97 (0.04%) | $24.98 | $24.87 | 19.31 K | $10.75 B |
| 11/05/2025 | $24.95 | $24.99 (0.16%) | $24.99 | $24.91 | 40.11 K | $10.78 B |
| 11/04/2025 | $24.87 | $24.95 (0.32%) | $24.95 | $24.86 | 35.60 K | $10.72 B |
| 11/03/2025 | $24.89 | $24.95 (0.24%) | $24.97 | $24.84 | 81.53 K | $10.58 B |
| 10/31/2025 | $24.83 | $24.86 (0.12%) | $24.90 | $24.82 | 84.40 K | $10.53 B |
| 10/30/2025 | $24.81 | $24.83 (0.08%) | $24.85 | $24.76 | 35.63 K | $10.53 B |
| 10/29/2025 | $24.76 | $24.79 (0.12%) | $24.84 | $24.76 | 42.51 K | $10.59 B |
| 10/28/2025 | $24.81 | $24.81 (0%) | $24.85 | $24.77 | 93.60 K | $10.73 B |
| 10/27/2025 | $24.84 | $24.83 (-0.04%) | $24.87 | $24.82 | 44.04 K | $10.85 B |
| 10/24/2025 | $24.87 | $24.83 (-0.16%) | $24.87 | $24.81 | 36.00 K | $10.74 B |
| 10/23/2025 | $24.85 | $24.86 (0.04%) | $24.87 | $24.83 | 32.80 K | $10.62 B |
| 10/22/2025 | $24.87 | $24.85 (-0.08%) | $24.87 | $24.83 | 22.93 K | $10.74 B |
| 10/21/2025 | $24.88 | $24.86 (-0.08%) | $24.91 | $24.86 | 61.22 K | $10.58 B |
| 10/20/2025 | $24.90 | $24.88 (-0.08%) | $24.92 | $24.88 | 36.80 K | $10.64 B |
| 10/17/2025 | $24.89 | $24.80 (-0.36%) | $24.90 | $24.80 | 30.11 K | $10.52 B |
| 10/16/2025 | $24.87 | $24.84 (-0.12%) | $24.93 | $24.82 | 28.03 K | $10.09 B |
| 10/15/2025 | $24.95 | $24.93 (-0.08%) | $24.95 | $24.86 | 39.80 K | $10.19 B |
| 10/14/2025 | $24.97 | $24.91 (-0.24%) | $24.97 | $24.88 | 31.10 K | $10.18 B |
| 10/13/2025 | $24.80 | $24.88 (0.32%) | $24.93 | $24.80 | 20.93 K | $10.16 B |
| 10/10/2025 | $24.91 | $24.85 (-0.24%) | $24.95 | $24.85 | 50.44 K | $10.10 B |
| 10/09/2025 | $24.93 | $24.92 (-0.04%) | $24.98 | $24.92 | 23.65 K | $10.17 B |
| 10/08/2025 | $24.95 | $24.93 (-0.08%) | $24.97 | $24.93 | 27.55 K | $10.34 B |
| 10/07/2025 | $24.94 | $24.95 (0.04%) | $24.98 | $24.93 | 12.03 K | $10.16 B |
| 10/06/2025 | $24.95 | $24.96 (0.04%) | $24.98 | $24.94 | 39.12 K | $10.05 B |
| 10/03/2025 | $24.97 | $24.95 (-0.08%) | $24.97 | $24.92 | 14.26 K | $10.23 B |
| 10/02/2025 | $24.96 | $24.95 (-0.04%) | $24.99 | $24.91 | 43.93 K | $10.18 B |
| 10/01/2025 | $25.01 | $24.95 (-0.24%) | $25.01 | $24.81 | 89.60 K | $10.10 B |
| 09/30/2025 | $25.32 | $25.36 (0.16%) | $25.40 | $25.28 | 107.53 K | $9.96 B |
| 09/29/2025 | $25.38 | $25.35 (-0.12%) | $25.40 | $25.30 | 157.10 K | $10.01 B |
| 09/26/2025 | $25.25 | $25.31 (0.24%) | $25.38 | $25.25 | 17.22 K | $10.01 B |
| 09/25/2025 | $25.30 | $25.28 (-0.08%) | $25.31 | $25.25 | 31.94 K | $9.93 B |
| 09/24/2025 | $25.25 | $25.25 (0%) | $25.28 | $25.24 | 29.00 K | $9.93 B |
| 09/23/2025 | $25.38 | $25.30 (-0.32%) | $25.38 | $25.25 | 23.88 K | $9.98 B |
| 09/22/2025 | $25.25 | $25.39 (0.55%) | $25.39 | $25.25 | 16.90 K | $9.89 B |
| 09/19/2025 | $25.45 | $25.25 (-0.79%) | $25.45 | $25.24 | 164.63 K | $10.14 B |
| 09/18/2025 | $25.42 | $25.34 (-0.31%) | $25.44 | $25.31 | 18.41 K | $10.27 B |
| 09/17/2025 | $25.38 | $25.28 (-0.39%) | $25.44 | $25.24 | 56.95 K | $10.39 B |
| 09/16/2025 | $25.33 | $25.34 (0.04%) | $25.46 | $25.32 | 19.20 K | $10.31 B |
| 09/15/2025 | $25.36 | $25.44 (0.32%) | $25.45 | $25.29 | 18.71 K | $10.37 B |
| 09/12/2025 | $25.35 | $25.33 (-0.08%) | $25.37 | $25.26 | 13.92 K | $10.36 B |
| 09/11/2025 | $25.23 | $25.32 (0.36%) | $25.34 | $25.23 | 26.63 K | $10.41 B |
| 09/10/2025 | $25.26 | $25.23 (-0.12%) | $25.29 | $25.20 | 35.44 K | $10.43 B |
| 09/09/2025 | $25.22 | $25.26 (0.16%) | $25.26 | $25.20 | 13.79 K | $10.53 B |
| 09/08/2025 | $25.19 | $25.24 (0.2%) | $25.25 | $25.18 | 45.70 K | $10.52 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.
