AGNC Investment Corp. (FRA:4OQ1)
Germany · Delayed Price · Currency is EUR 8.33
-0.03 (-0.41%)
Oct 1, 2025, 7:52 AM CET
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.40 | 8.40 | 8.24 | 8.26 | 8.26 | -2.25% | 12,485 |
| 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 | 8.32 | -0.72% | 8,277 |
| Aug 28, 2025 | 8.41 | 8.50 | 8.34 | 8.38 | 8.28 | -0.71% | 21,073 |
| Aug 27, 2025 | 8.48 | 8.52 | 8.40 | 8.44 | 8.33 | - | 8,750 |
| Aug 26, 2025 | 8.49 | 8.50 | 8.37 | 8.44 | 8.34 | -0.35% | 8,094 |
| Aug 25, 2025 | 8.51 | 8.51 | 8.39 | 8.47 | 8.37 | 0.47% | 8,674 |
| Aug 22, 2025 | 8.40 | 8.48 | 8.28 | 8.43 | 8.33 | 1.44% | 9,663 |
| Aug 21, 2025 | 8.35 | 8.38 | 8.28 | 8.31 | 8.21 | -0.48% | 4,290 |
| Aug 20, 2025 | 8.24 | 8.36 | 8.21 | 8.35 | 8.25 | 0.97% | 12,091 |
| Aug 19, 2025 | 8.20 | 8.30 | 8.18 | 8.27 | 8.17 | 0.85% | 7,344 |
| Aug 18, 2025 | 8.28 | 8.30 | 8.16 | 8.20 | 8.10 | -0.49% | 9,382 |
| Aug 15, 2025 | 8.24 | 8.29 | 8.20 | 8.24 | 8.14 | -0.24% | 12,186 |
| Aug 14, 2025 | 8.32 | 8.32 | 8.19 | 8.26 | 8.16 | 0.49% | 9,193 |
| Aug 13, 2025 | 8.10 | 8.27 | 8.06 | 8.22 | 8.12 | 1.23% | 5,318 |
| Aug 12, 2025 | 8.12 | 8.14 | 8.02 | 8.12 | 8.02 | 0.87% | 14,007 |
| Aug 11, 2025 | 8.09 | 8.20 | 8.03 | 8.05 | 7.95 | -0.74% | 21,351 |
| Aug 8, 2025 | 8.06 | 8.18 | 8.06 | 8.11 | 8.01 | 0.12% | 5,376 |
| Aug 7, 2025 | 8.04 | 8.20 | 8.00 | 8.10 | 8.00 | - | 13,927 |
| Aug 6, 2025 | 8.34 | 8.35 | 8.06 | 8.10 | 8.00 | -2.53% | 19,320 |
| Aug 5, 2025 | 8.32 | 8.40 | 8.25 | 8.31 | 8.21 | -0.12% | 10,853 |
| Aug 4, 2025 | 8.25 | 8.35 | 8.15 | 8.32 | 8.22 | 1.59% | 47,366 |
| Aug 1, 2025 | 8.19 | 8.28 | 8.11 | 8.19 | 8.09 | -1.21% | 7,552 |
| Jul 31, 2025 | 8.38 | 8.39 | 8.20 | 8.29 | 8.19 | -2.13% | 14,123 |
| Jul 30, 2025 | 8.42 | 8.53 | 8.38 | 8.47 | 8.27 | 0.36% | 23,178 |
| Jul 29, 2025 | 8.37 | 8.48 | 8.35 | 8.44 | 8.24 | 0.72% | 12,135 |
| Jul 28, 2025 | 8.25 | 8.39 | 8.25 | 8.38 | 8.18 | 1.09% | 18,131 |
| Jul 25, 2025 | 8.17 | 8.29 | 8.14 | 8.29 | 8.09 | 1.47% | 24,245 |
| Jul 24, 2025 | 8.15 | 8.21 | 8.04 | 8.17 | 7.98 | 0.25% | 29,160 |
| Jul 23, 2025 | 7.95 | 8.17 | 7.94 | 8.15 | 7.96 | 2.00% | 25,533 |