AGNC Investment Corp. (FRA:4OQ1)
Germany · Delayed Price · Currency is EUR 8.88
+0.07 (0.84%)
Sep 10, 2025, 10:28 AM CET
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.84 | 8.90 | 8.74 | 8.81 | 8.81 | 0.46% | 25,373 |
| Sep 8, 2025 | 8.84 | 8.92 | 8.76 | 8.77 | 8.77 | -0.68% | 11,846 |
| Sep 5, 2025 | 8.79 | 8.88 | 8.66 | 8.83 | 8.83 | 1.38% | 14,143 |
| Sep 4, 2025 | 8.54 | 8.80 | 8.47 | 8.71 | 8.71 | 2.11% | 17,458 |
| Sep 3, 2025 | 8.40 | 8.55 | 8.35 | 8.53 | 8.53 | 1.55% | 9,211 |
| Sep 2, 2025 | 8.31 | 8.42 | 8.24 | 8.40 | 8.40 | - | 10,235 |
| Sep 1, 2025 | 8.39 | 8.42 | 8.32 | 8.40 | 8.40 | 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 | 8.26 | 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 |