AGNC Investment Corp. (FRA:4OQ1)
Germany · Delayed Price · Currency is EUR 8.22
+0.05 (0.61%)
Aug 14, 2025, 9:43 PM CET
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.10 | 8.19 | 8.06 | 8.15 | 8.15 | 0.37% | 3,924 |
| Aug 12, 2025 | 8.12 | 8.14 | 8.02 | 8.12 | 8.12 | 0.87% | 14,007 |
| Aug 11, 2025 | 8.09 | 8.20 | 8.03 | 8.05 | 8.05 | -0.74% | 21,351 |
| Aug 8, 2025 | 8.06 | 8.18 | 8.06 | 8.11 | 8.11 | 0.12% | 5,376 |
| Aug 7, 2025 | 8.04 | 8.20 | 8.00 | 8.10 | 8.10 | - | 13,927 |
| Aug 6, 2025 | 8.34 | 8.35 | 8.06 | 8.10 | 8.10 | -2.53% | 19,320 |
| Aug 5, 2025 | 8.32 | 8.40 | 8.25 | 8.31 | 8.31 | -0.12% | 10,853 |
| Aug 4, 2025 | 8.25 | 8.35 | 8.15 | 8.32 | 8.32 | 1.59% | 47,366 |
| Aug 1, 2025 | 8.19 | 8.28 | 8.11 | 8.19 | 8.19 | -1.21% | 7,552 |
| Jul 31, 2025 | 8.38 | 8.39 | 8.20 | 8.29 | 8.29 | -2.13% | 14,123 |
| Jul 30, 2025 | 8.42 | 8.53 | 8.38 | 8.47 | 8.36 | 0.36% | 23,178 |
| Jul 29, 2025 | 8.37 | 8.48 | 8.35 | 8.44 | 8.34 | 0.72% | 12,135 |
| Jul 28, 2025 | 8.25 | 8.39 | 8.25 | 8.38 | 8.28 | 1.09% | 18,131 |
| Jul 25, 2025 | 8.17 | 8.29 | 8.14 | 8.29 | 8.19 | 1.47% | 24,245 |
| Jul 24, 2025 | 8.15 | 8.21 | 8.04 | 8.17 | 8.07 | 0.25% | 29,160 |
| Jul 23, 2025 | 7.95 | 8.17 | 7.94 | 8.15 | 8.05 | 2.00% | 25,533 |
| Jul 22, 2025 | 7.90 | 8.01 | 7.81 | 7.99 | 7.89 | 1.78% | 88,222 |
| Jul 21, 2025 | 7.94 | 8.09 | 7.67 | 7.85 | 7.75 | -1.26% | 70,269 |
| Jul 18, 2025 | 7.96 | 8.06 | 7.92 | 7.95 | 7.85 | -1.00% | 34,186 |
| Jul 17, 2025 | 7.93 | 8.07 | 7.93 | 8.03 | 7.93 | 0.63% | 6,403 |
| Jul 16, 2025 | 8.00 | 8.04 | 7.85 | 7.98 | 7.88 | -0.25% | 66,635 |
| Jul 15, 2025 | 8.03 | 8.07 | 7.92 | 8.00 | 7.90 | 0.38% | 25,352 |
| Jul 14, 2025 | 8.11 | 8.11 | 7.90 | 7.97 | 7.87 | -0.75% | 44,903 |
| Jul 11, 2025 | 8.12 | 8.13 | 8.00 | 8.03 | 7.93 | -0.74% | 22,039 |
| Jul 10, 2025 | 8.13 | 8.15 | 8.06 | 8.09 | 7.99 | -0.37% | 16,849 |
| Jul 9, 2025 | 8.10 | 8.15 | 7.98 | 8.12 | 8.02 | 1.25% | 23,169 |
| Jul 8, 2025 | 7.99 | 8.13 | 7.99 | 8.02 | 7.92 | 0.50% | 13,947 |
| Jul 7, 2025 | 8.02 | 8.06 | 7.97 | 7.98 | 7.88 | 0.25% | 160,092 |
| Jul 4, 2025 | 8.00 | 8.03 | 7.96 | 7.96 | 7.86 | -0.50% | 3,614 |
| Jul 3, 2025 | 7.94 | 8.09 | 7.93 | 8.00 | 7.90 | - | 19,675 |
| Jul 2, 2025 | 7.95 | 8.01 | 7.90 | 8.00 | 7.90 | 1.52% | 4,979 |
| Jul 1, 2025 | 7.84 | 7.98 | 7.75 | 7.88 | 7.78 | 1.16% | 7,803 |
| Jun 30, 2025 | 7.92 | 7.92 | 7.86 | 7.79 | 7.79 | -1.39% | 19,937 |
| Jun 27, 2025 | 7.95 | 8.04 | 7.86 | 7.90 | 7.80 | -1.13% | 23,533 |
| Jun 26, 2025 | 7.92 | 7.99 | 7.88 | 7.99 | 7.88 | 0.76% | 16,153 |
| Jun 25, 2025 | 7.99 | 8.11 | 7.93 | 7.93 | 7.83 | -1.25% | 15,062 |
| Jun 24, 2025 | 7.95 | 8.06 | 7.92 | 8.03 | 7.93 | 0.63% | 22,044 |
| Jun 23, 2025 | 7.99 | 8.14 | 7.85 | 7.98 | 7.88 | -0.99% | 154,047 |
| Jun 20, 2025 | 8.03 | 8.12 | 8.01 | 8.06 | 7.96 | -0.25% | 5,712 |
| Jun 19, 2025 | 8.03 | 8.12 | 7.97 | 8.08 | 7.98 | -0.25% | 4,909 |
| Jun 18, 2025 | 8.00 | 8.12 | 7.99 | 8.10 | 8.00 | 0.87% | 142,180 |
| Jun 17, 2025 | 8.13 | 8.13 | 7.98 | 8.03 | 7.93 | -0.37% | 171,889 |
| Jun 16, 2025 | 8.09 | 8.16 | 8.04 | 8.06 | 7.96 | 0.12% | 9,937 |
| Jun 13, 2025 | 8.02 | 8.18 | 8.02 | 8.05 | 7.95 | -0.62% | 4,939 |
| Jun 12, 2025 | 8.09 | 8.15 | 7.96 | 8.10 | 8.00 | 0.12% | 14,506 |
| Jun 11, 2025 | 8.19 | 8.22 | 8.08 | 8.09 | 7.99 | -1.10% | 13,648 |
| Jun 10, 2025 | 8.10 | 8.19 | 8.01 | 8.18 | 8.08 | 1.74% | 20,716 |
| Jun 9, 2025 | 8.00 | 8.14 | 7.97 | 8.04 | 7.94 | 0.75% | 14,833 |
| Jun 6, 2025 | 7.87 | 8.04 | 7.87 | 7.98 | 7.88 | 1.14% | 8,500 |
| Jun 5, 2025 | 7.96 | 8.00 | 7.85 | 7.89 | 7.79 | -0.63% | 8,766 |