AGNC Investment Corp. (FRA:4OQ1)
Germany · Delayed Price · Currency is EUR 8.71
+0.03 (0.35%)
Oct 24, 2025, 8:16 AM CET
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.78 | 8.79 | 8.71 | 8.71 | 8.71 | 0.35% | 4,178 |
| Oct 23, 2025 | 8.80 | 8.86 | 8.68 | 8.68 | 8.68 | -1.14% | 4,178 |
| Oct 22, 2025 | 8.60 | 8.83 | 8.59 | 8.78 | 8.78 | 1.39% | 20,733 |
| Oct 21, 2025 | 8.60 | 8.73 | 8.57 | 8.66 | 8.66 | 0.12% | 12,522 |
| Oct 20, 2025 | 8.60 | 8.71 | 8.52 | 8.65 | 8.65 | 1.29% | 50,957 |
| Oct 17, 2025 | 8.49 | 8.58 | 8.39 | 8.54 | 8.54 | 0.83% | 27,092 |
| Oct 16, 2025 | 8.56 | 8.66 | 8.47 | 8.47 | 8.47 | -1.85% | 10,255 |
| Oct 15, 2025 | 8.69 | 8.70 | 8.55 | 8.63 | 8.63 | -0.12% | 10,161 |
| Oct 14, 2025 | 8.69 | 8.69 | 8.51 | 8.64 | 8.64 | -0.23% | 16,178 |
| Oct 13, 2025 | 8.62 | 8.69 | 8.51 | 8.66 | 8.66 | 1.52% | 50,820 |
| Oct 10, 2025 | 8.61 | 8.73 | 8.51 | 8.53 | 8.53 | -1.27% | 18,472 |
| Oct 9, 2025 | 8.76 | 8.79 | 8.63 | 8.64 | 8.64 | -0.92% | 18,231 |
| Oct 8, 2025 | 8.59 | 8.77 | 8.56 | 8.72 | 8.72 | 1.40% | 57,686 |
| Oct 7, 2025 | 8.43 | 8.62 | 8.43 | 8.60 | 8.60 | 1.53% | 4,855 |
| Oct 6, 2025 | 8.56 | 8.71 | 8.40 | 8.47 | 8.47 | -1.63% | 21,619 |
| Oct 3, 2025 | 8.52 | 8.64 | 8.49 | 8.61 | 8.61 | 0.47% | 6,521 |
| Oct 2, 2025 | 8.50 | 8.58 | 8.41 | 8.57 | 8.57 | 1.54% | 10,304 |
| Oct 1, 2025 | 8.27 | 8.49 | 8.25 | 8.44 | 8.44 | 0.84% | 8,993 |
| Sep 30, 2025 | 8.40 | 8.40 | 8.24 | 8.37 | 8.37 | -0.95% | 16,727 |
| Sep 29, 2025 | 8.49 | 8.50 | 8.34 | 8.45 | 8.34 | 0.48% | 20,104 |
| Sep 26, 2025 | 8.40 | 8.52 | 8.32 | 8.41 | 8.31 | 0.72% | 22,974 |
| Sep 25, 2025 | 8.30 | 8.40 | 8.28 | 8.35 | 8.25 | 0.60% | 9,282 |
| Sep 24, 2025 | 8.35 | 8.44 | 8.29 | 8.30 | 8.20 | -0.48% | 13,002 |
| Sep 23, 2025 | 8.29 | 8.35 | 8.23 | 8.34 | 8.24 | 0.48% | 24,369 |
| Sep 22, 2025 | 8.46 | 8.57 | 8.21 | 8.30 | 8.20 | -2.12% | 39,095 |
| Sep 19, 2025 | 8.58 | 8.69 | 8.44 | 8.48 | 8.38 | -1.51% | 6,037 |
| Sep 18, 2025 | 8.74 | 8.75 | 8.59 | 8.61 | 8.50 | -0.46% | 7,142 |
| Sep 17, 2025 | 8.52 | 8.68 | 8.52 | 8.65 | 8.55 | 1.41% | 9,175 |
| Sep 16, 2025 | 8.65 | 8.71 | 8.51 | 8.53 | 8.43 | -1.73% | 15,887 |
| Sep 15, 2025 | 8.71 | 8.73 | 8.62 | 8.68 | 8.57 | 0.35% | 19,406 |
| Sep 12, 2025 | 8.70 | 8.78 | 8.64 | 8.65 | 8.55 | -0.57% | 14,480 |
| Sep 11, 2025 | 8.74 | 8.85 | 8.68 | 8.70 | 8.59 | -0.80% | 9,673 |
| Sep 10, 2025 | 8.82 | 8.89 | 8.73 | 8.77 | 8.66 | -0.45% | 7,616 |
| Sep 9, 2025 | 8.84 | 8.90 | 8.74 | 8.81 | 8.70 | 0.46% | 25,373 |
| Sep 8, 2025 | 8.84 | 8.92 | 8.76 | 8.77 | 8.67 | -0.68% | 11,846 |
| Sep 5, 2025 | 8.79 | 8.88 | 8.66 | 8.83 | 8.73 | 1.38% | 14,143 |
| Sep 4, 2025 | 8.54 | 8.80 | 8.47 | 8.71 | 8.61 | 2.11% | 17,458 |
| Sep 3, 2025 | 8.40 | 8.55 | 8.35 | 8.53 | 8.43 | 1.55% | 9,211 |
| Sep 2, 2025 | 8.31 | 8.42 | 8.24 | 8.40 | 8.30 | - | 10,235 |
| Sep 1, 2025 | 8.39 | 8.42 | 8.32 | 8.40 | 8.30 | 0.96% | 4,259 |
| Aug 29, 2025 | 8.30 | 8.39 | 8.26 | 8.32 | 8.22 | -0.72% | 8,277 |
| Aug 28, 2025 | 8.41 | 8.50 | 8.34 | 8.38 | 8.18 | -0.71% | 21,073 |
| Aug 27, 2025 | 8.48 | 8.52 | 8.40 | 8.44 | 8.24 | - | 8,750 |
| Aug 26, 2025 | 8.49 | 8.50 | 8.37 | 8.44 | 8.24 | -0.35% | 8,094 |
| Aug 25, 2025 | 8.51 | 8.51 | 8.39 | 8.47 | 8.27 | 0.47% | 8,674 |
| Aug 22, 2025 | 8.40 | 8.48 | 8.28 | 8.43 | 8.23 | 1.44% | 9,663 |
| Aug 21, 2025 | 8.35 | 8.38 | 8.28 | 8.31 | 8.11 | -0.48% | 4,290 |
| Aug 20, 2025 | 8.24 | 8.36 | 8.21 | 8.35 | 8.15 | 0.97% | 12,091 |
| Aug 19, 2025 | 8.20 | 8.30 | 8.18 | 8.27 | 8.07 | 0.85% | 7,344 |
| Aug 18, 2025 | 8.28 | 8.30 | 8.16 | 8.20 | 8.00 | -0.49% | 9,382 |