Get the Stockscreener App
9.40
1.08%
+0.10
After Hours:
9.37
-0.03
-0.32%
Overview
News
Price History
Option Chain
Financials
Why AGNC Down?
Discussions
Forecast
Dividend History
AGNC Investment Corp Stock (AGNC) Price History
The historical daily chart and data for AGNC Investment Corp stock (AGNC), show that the latest closing stock price as of May 03, 2024, is $9.40.
- AGNC Investment Corp all-time high stock price is $24.06, occurred on June 23, 2014.
- The lowest AGNC Investment Corp stock price recorded was $6.25 on March 18, 2020. Since then, AGNC Investment Corp's stock price has risen over 50.40% to $9.40 now.
- The 52-week high stock price for AGNC is $10.64, representing a 13.17% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for AGNC is $6.81, indicating a -27.55% decrease from the current share price, occurred on October 30, 2023.
- The closing price of AGNC Investment Corp (AGNC) stock in the beginning of 2023 was $15.46. The stock closed the year at $10.35, a loss of over -33.05% for the year.
The table below shows more information about AGNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $9.49 | $9.36 | $0.135 | 12,472,753.0 | +1.08% |
| May 02, 2024 | $9.35 | $9.26 | $0.09 | 9,328,594.0 | +0.54% |
| May 01, 2024 | $9.34 | $9.14 | $0.20 | 17,539,295.0 | +1.09% |
| Apr 30, 2024 | $9.23 | $9.13 | $0.10 | 8,784,517.0 | -0.97% |
| Apr 29, 2024 | $9.32 | $9.23 | $0.095 | 10,160,461.0 | -0.96% |
| Apr 26, 2024 | $9.39 | $9.25 | $0.14 | 13,116,297.0 | +0.97% |
| Apr 25, 2024 | $9.32 | $9.16 | $0.16 | 18,798,351.0 | -1.28% |
| Apr 24, 2024 | $9.38 | $9.23 | $0.14 | 11,641,907.0 | -0.11% |
| Apr 23, 2024 | $9.38 | $9.00 | $0.38 | 18,319,320.0 | +1.85% |
| Apr 22, 2024 | $9.24 | $9.14 | $0.0997 | 12,505,091.0 | +0.55% |
| Apr 19, 2024 | $9.20 | $9.06 | $0.14 | 10,113,772.0 | +0.99% |
| Apr 18, 2024 | $9.12 | $9.01 | $0.11 | 12,741,967.0 | +0.22% |
| Apr 17, 2024 | $9.11 | $9.00 | $0.11 | 7,524,807.0 | +0.89% |
| Apr 16, 2024 | $9.14 | $8.92 | $0.22 | 13,886,624.0 | -1.86% |
| Apr 15, 2024 | $9.37 | $9.04 | $0.325 | 13,489,779.0 | -1.93% |
| Apr 12, 2024 | $9.41 | $9.31 | $0.10 | 9,826,289.0 | -0.85% |
| Apr 11, 2024 | $9.48 | $9.23 | $0.245 | 14,215,172.0 | +0.75% |
| Apr 10, 2024 | $9.65 | $9.30 | $0.35 | 22,348,568.0 | -4.70% |
| Apr 09, 2024 | $9.78 | $9.68 | $0.10 | 7,630,049.0 | +0.77% |
| Apr 08, 2024 | $9.72 | $9.62 | $0.10 | 7,108,705.0 | +0.47% |
| Apr 05, 2024 | $9.70 | $9.60 | $0.10 | 6,044,112.0 | +0.10% |
AGNC Investment Corp Stock (AGNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of AGNC Investment Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AGNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of AGNC Investment Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
AGNC Investment Corp Stock (AGNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.49 | $9.14 | $0.35 | 51,813,395.0 | +2.73% |
| Apr, 2024 | $9.89 | $8.92 | $0.97 | 249,441,989.0 | -7.58% |
| Mar, 2024 | $9.92 | $9.46 | $0.46 | 200,708,421.0 | +3.56% |
| Feb, 2024 | $9.70 | $9.15 | $0.55 | 242,476,613.0 | +0.84% |
| Jan, 2024 | $10.19 | $9.30 | $0.8887 | 289,185,732.0 | -3.36% |
AGNC Investment Corp Stock (AGNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.14 | $8.79 | $1.35 | 280,673,318.0 | +11.22% |
| Nov, 2023 | $8.99 | $7.33 | $1.66 | 332,513,450.0 | +19.51% |
| Oct, 2023 | $9.45 | $6.81 | $2.64 | 435,943,474.0 | -21.82% |
| Sep, 2023 | $10.29 | $9.15 | $1.14 | 239,506,089.0 | -4.74% |
| Aug, 2023 | $10.23 | $9.35 | $0.885 | 263,153,653.0 | -2.75% |
| Jul, 2023 | $10.64 | $9.32 | $1.32 | 206,557,595.0 | +0.59% |
| Jun, 2023 | $10.34 | $9.18 | $1.16 | 201,005,073.0 | +10.23% |
| May, 2023 | $9.90 | $8.57 | $1.33 | 221,559,052.0 | -7.27% |
| Apr, 2023 | $10.42 | $9.69 | $0.73 | 197,630,865.0 | -1.69% |
| Mar, 2023 | $10.88 | $9.40 | $1.47 | 308,840,572.0 | -7.27% |
| Feb, 2023 | $12.25 | $10.81 | $1.44 | 211,109,940.0 | -6.29% |
| Jan, 2023 | $11.83 | $10.37 | $1.46 | 226,628,771.0 | +12.08% |
AGNC Investment Corp Stock (AGNC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.72 | $9.55 | $1.17 | 234,431,303.0 | +3.60% |
| Nov, 2022 | $10.07 | $7.81 | $2.26 | 262,317,056.0 | +21.53% |
| Oct, 2022 | $9.15 | $7.30 | $1.85 | 444,607,372.0 | -2.38% |
| Sep, 2022 | $12.12 | $8.39 | $3.73 | 282,755,206.0 | -29.54% |
| Aug, 2022 | $12.85 | $11.86 | $0.995 | 141,785,125.0 | -5.23% |
| Jul, 2022 | $12.88 | $11.12 | $1.77 | 185,621,265.0 | +13.91% |
| Jun, 2022 | $12.41 | $9.99 | $2.42 | 283,332,657.0 | -9.48% |
| May, 2022 | $12.65 | $10.86 | $1.79 | 360,812,710.0 | +11.38% |
| Apr, 2022 | $13.18 | $10.95 | $2.23 | 233,475,830.0 | -16.18% |
| Mar, 2022 | $13.64 | $12.65 | $0.99 | 206,898,630.0 | +1.47% |
| Feb, 2022 | $14.89 | $12.17 | $2.72 | 192,316,900.0 | -13.30% |
| Jan, 2022 | $15.66 | $14.16 | $1.50 | 164,305,332.0 | -1.00% |
0.62%
0.06%
Cap:
|
Volume (24h):