AGNC Investment Corp. (FRA:4OQ1)
Germany · Delayed Price · Currency is EUR 8.97
-0.04 (-0.40%)
At close: Dec 1, 2025
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.02 | 9.06 | 8.96 | 8.97 | 8.97 | -0.40% | 2,429 |
| Nov 28, 2025 | 9.02 | 9.11 | 9.00 | 9.00 | 9.00 | -1.12% | 19,574 |
| Nov 27, 2025 | 9.05 | 9.19 | 9.05 | 9.10 | 9.00 | 0.15% | 1,125 |
| Nov 26, 2025 | 8.92 | 9.10 | 8.92 | 9.09 | 8.99 | 2.34% | 2,715 |
| Nov 25, 2025 | 8.90 | 8.98 | 8.85 | 8.88 | 8.78 | -0.25% | 1,467 |
| Nov 24, 2025 | 8.90 | 8.98 | 8.89 | 8.90 | 8.80 | 0.23% | 5,899 |
| Nov 21, 2025 | 8.75 | 8.91 | 8.75 | 8.88 | 8.78 | 1.86% | 752 |
| Nov 20, 2025 | 8.75 | 8.86 | 8.72 | 8.72 | 8.62 | -0.34% | 125 |
| Nov 19, 2025 | 8.72 | 8.78 | 8.72 | 8.75 | 8.65 | 0.53% | 1,698 |
| Nov 18, 2025 | 8.77 | 8.77 | 8.69 | 8.71 | 8.61 | 0.05% | 950 |
| Nov 17, 2025 | 8.77 | 8.83 | 8.70 | 8.70 | 8.60 | -0.46% | 650 |
| Nov 14, 2025 | 8.70 | 8.78 | 8.67 | 8.74 | 8.64 | 0.46% | 280 |
| Nov 13, 2025 | 8.80 | 8.87 | 8.68 | 8.70 | 8.60 | -0.66% | 3,160 |
| Nov 12, 2025 | 8.90 | 8.90 | 8.74 | 8.76 | 8.66 | -1.60% | 3,350 |
| Nov 11, 2025 | 8.85 | 8.93 | 8.80 | 8.90 | 8.80 | 0.56% | 4,570 |
| Nov 10, 2025 | 9.00 | 9.00 | 8.85 | 8.85 | 8.75 | -0.52% | 650 |
| Nov 7, 2025 | 8.78 | 8.90 | 8.78 | 8.90 | 8.80 | 0.84% | 3,300 |
| Nov 6, 2025 | 8.95 | 8.95 | 8.82 | 8.82 | 8.72 | -0.70% | 1,114 |
| Nov 5, 2025 | 8.80 | 8.90 | 8.80 | 8.89 | 8.79 | 0.63% | 1,814 |
| Nov 4, 2025 | 8.68 | 8.90 | 8.52 | 8.83 | 8.73 | 1.49% | 2,518 |
| Nov 3, 2025 | 8.64 | 8.70 | 8.60 | 8.70 | 8.60 | 0.42% | 1,170 |
| Oct 31, 2025 | 8.53 | 8.66 | 8.53 | 8.66 | 8.57 | 0.14% | 3,468 |
| Oct 30, 2025 | 8.65 | 8.81 | 8.63 | 8.65 | 8.45 | -0.02% | 4,069 |
| Oct 29, 2025 | 8.76 | 8.84 | 8.65 | 8.65 | 8.45 | -0.85% | 1,933 |
| Oct 28, 2025 | 8.85 | 8.91 | 8.70 | 8.73 | 8.53 | -1.07% | 5,980 |
| Oct 27, 2025 | 8.83 | 8.87 | 8.82 | 8.82 | 8.62 | 0.78% | 10,730 |
| Oct 24, 2025 | 8.70 | 8.78 | 8.70 | 8.75 | 8.55 | 0.60% | 250 |
| Oct 23, 2025 | 8.58 | 8.84 | 8.58 | 8.70 | 8.50 | -0.82% | 3,427 |
| Oct 22, 2025 | 8.62 | 8.77 | 8.62 | 8.77 | 8.57 | 1.72% | 520 |
| Oct 21, 2025 | 8.57 | 8.65 | 8.56 | 8.63 | 8.43 | -0.37% | 10 |
| Oct 20, 2025 | 8.52 | 8.72 | 8.52 | 8.66 | 8.46 | 1.81% | 5,548 |
| Oct 17, 2025 | 8.42 | 8.51 | 8.40 | 8.50 | 8.31 | 0.38% | 3,495 |
| Oct 16, 2025 | 8.60 | 8.61 | 8.47 | 8.47 | 8.28 | -1.17% | 1,300 |
| Oct 15, 2025 | 8.69 | 8.69 | 8.57 | 8.57 | 8.37 | -0.12% | 848 |
| Oct 14, 2025 | 8.59 | 8.68 | 8.50 | 8.58 | 8.38 | -0.12% | 2,085 |
| Oct 13, 2025 | 8.50 | 8.68 | 8.50 | 8.59 | 8.39 | 0.99% | 2,548 |
| Oct 10, 2025 | 8.70 | 8.70 | 8.51 | 8.51 | 8.31 | -1.60% | 1,423 |
| Oct 9, 2025 | 8.60 | 8.75 | 8.60 | 8.65 | 8.45 | -0.30% | 1,120 |
| Oct 8, 2025 | 8.58 | 8.78 | 8.58 | 8.67 | 8.47 | 1.33% | 3,660 |
| Oct 7, 2025 | 8.42 | 8.60 | 8.42 | 8.56 | 8.36 | 1.61% | 1,120 |
| Oct 6, 2025 | 8.65 | 8.69 | 8.40 | 8.42 | 8.23 | -0.99% | 2,140 |
| Oct 3, 2025 | 8.48 | 8.58 | 8.48 | 8.51 | 8.31 | - | 1,200 |
| Oct 2, 2025 | 8.42 | 8.51 | 8.40 | 8.51 | 8.31 | 1.19% | 615 |
| Oct 1, 2025 | 8.28 | 8.41 | 8.28 | 8.41 | 8.21 | 1.18% | 1,727 |
| Sep 30, 2025 | 8.30 | 8.38 | 8.25 | 8.31 | 8.12 | -0.65% | 3,440 |
| Sep 29, 2025 | 8.46 | 8.50 | 8.33 | 8.36 | 8.07 | -0.26% | 950 |
| Sep 26, 2025 | 8.40 | 8.41 | 8.32 | 8.38 | 8.09 | 0.55% | 100 |
| Sep 25, 2025 | 8.32 | 8.43 | 8.27 | 8.34 | 8.04 | 0.43% | 1,550 |
| Sep 24, 2025 | 8.31 | 8.46 | 8.30 | 8.30 | 8.01 | - | 1,185 |
| Sep 23, 2025 | 8.26 | 8.37 | 8.26 | 8.30 | 8.01 | 0.97% | 1,225 |