AGNC Investment Corp. (FRA:4OQ1)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20258.788.798.718.718.710.35%4,178
Oct 23, 20258.808.868.688.688.68-1.14%4,178
Oct 22, 20258.608.838.598.788.781.39%20,733
Oct 21, 20258.608.738.578.668.660.12%12,522
Oct 20, 20258.608.718.528.658.651.29%50,957
Oct 17, 20258.498.588.398.548.540.83%27,092
Oct 16, 20258.568.668.478.478.47-1.85%10,255
Oct 15, 20258.698.708.558.638.63-0.12%10,161
Oct 14, 20258.698.698.518.648.64-0.23%16,178
Oct 13, 20258.628.698.518.668.661.52%50,820
Oct 10, 20258.618.738.518.538.53-1.27%18,472
Oct 9, 20258.768.798.638.648.64-0.92%18,231
Oct 8, 20258.598.778.568.728.721.40%57,686
Oct 7, 20258.438.628.438.608.601.53%4,855
Oct 6, 20258.568.718.408.478.47-1.63%21,619
Oct 3, 20258.528.648.498.618.610.47%6,521
Oct 2, 20258.508.588.418.578.571.54%10,304
Oct 1, 20258.278.498.258.448.440.84%8,993
Sep 30, 20258.408.408.248.378.37-0.95%16,727
Sep 29, 20258.498.508.348.458.340.48%20,104
Sep 26, 20258.408.528.328.418.310.72%22,974
Sep 25, 20258.308.408.288.358.250.60%9,282
Sep 24, 20258.358.448.298.308.20-0.48%13,002
Sep 23, 20258.298.358.238.348.240.48%24,369
Sep 22, 20258.468.578.218.308.20-2.12%39,095
Sep 19, 20258.588.698.448.488.38-1.51%6,037
Sep 18, 20258.748.758.598.618.50-0.46%7,142
Sep 17, 20258.528.688.528.658.551.41%9,175
Sep 16, 20258.658.718.518.538.43-1.73%15,887
Sep 15, 20258.718.738.628.688.570.35%19,406
Sep 12, 20258.708.788.648.658.55-0.57%14,480
Sep 11, 20258.748.858.688.708.59-0.80%9,673
Sep 10, 20258.828.898.738.778.66-0.45%7,616
Sep 9, 20258.848.908.748.818.700.46%25,373
Sep 8, 20258.848.928.768.778.67-0.68%11,846
Sep 5, 20258.798.888.668.838.731.38%14,143
Sep 4, 20258.548.808.478.718.612.11%17,458
Sep 3, 20258.408.558.358.538.431.55%9,211
Sep 2, 20258.318.428.248.408.30-10,235
Sep 1, 20258.398.428.328.408.300.96%4,259
Aug 29, 20258.308.398.268.328.22-0.72%8,277
Aug 28, 20258.418.508.348.388.18-0.71%21,073
Aug 27, 20258.488.528.408.448.24-8,750
Aug 26, 20258.498.508.378.448.24-0.35%8,094
Aug 25, 20258.518.518.398.478.270.47%8,674
Aug 22, 20258.408.488.288.438.231.44%9,663
Aug 21, 20258.358.388.288.318.11-0.48%4,290
Aug 20, 20258.248.368.218.358.150.97%12,091
Aug 19, 20258.208.308.188.278.070.85%7,344
Aug 18, 20258.288.308.168.208.00-0.49%9,382