AGNC Investment Corp. (FRA:4OQ1)
Germany · Delayed Price · Currency is EUR 9.65
-0.38 (-3.82%)
Jan 30, 2026, 7:55 PM CET
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.91 | 9.97 | 9.57 | 9.57 | 9.57 | -4.19% | 2,750 |
| Jan 29, 2026 | 10.05 | 10.17 | 9.91 | 9.98 | 9.88 | -0.61% | 7,303 |
| Jan 28, 2026 | 10.10 | 10.23 | 10.05 | 10.05 | 9.94 | -0.15% | 1,200 |
| Jan 27, 2026 | 9.96 | 10.07 | 9.91 | 10.06 | 9.96 | 1.49% | 3,240 |
| Jan 26, 2026 | 9.99 | 10.00 | 9.84 | 9.91 | 9.81 | -0.98% | 1,050 |
| Jan 23, 2026 | 9.98 | 10.09 | 9.98 | 10.01 | 9.91 | -0.05% | 400 |
| Jan 22, 2026 | 9.95 | 10.10 | 9.95 | 10.02 | 9.91 | 0.23% | 2,400 |
| Jan 21, 2026 | 9.92 | 9.99 | 9.86 | 9.99 | 9.89 | 0.69% | 150 |
| Jan 20, 2026 | 10.03 | 10.10 | 9.90 | 9.92 | 9.82 | -0.34% | 4,135 |
| Jan 19, 2026 | 9.98 | 10.05 | 9.91 | 9.96 | 9.86 | -2.80% | 5,802 |
| Jan 16, 2026 | 10.03 | 10.25 | 9.97 | 10.25 | 10.14 | 2.19% | 2,719 |
| Jan 15, 2026 | 9.81 | 10.05 | 9.81 | 10.03 | 9.92 | 2.00% | 3,428 |
| Jan 14, 2026 | 9.65 | 9.98 | 9.65 | 9.83 | 9.73 | 1.78% | 950 |
| Jan 13, 2026 | 9.72 | 9.82 | 9.66 | 9.66 | 9.56 | -0.78% | 3,621 |
| Jan 12, 2026 | 9.89 | 9.89 | 9.71 | 9.73 | 9.63 | -0.18% | 5,140 |
| Jan 9, 2026 | 9.75 | 9.92 | 9.75 | 9.75 | 9.65 | 1.75% | 3,020 |
| Jan 8, 2026 | 9.55 | 9.62 | 9.49 | 9.58 | 9.48 | 1.59% | 4,910 |
| Jan 7, 2026 | 9.49 | 9.60 | 9.43 | 9.43 | 9.34 | -0.82% | 160 |
| Jan 6, 2026 | 9.35 | 9.60 | 9.35 | 9.51 | 9.41 | 1.32% | 1,710 |
| Jan 5, 2026 | 9.33 | 9.48 | 9.33 | 9.39 | 9.29 | 1.01% | 6,475 |
| Jan 2, 2026 | 9.21 | 9.35 | 9.09 | 9.29 | 9.20 | 0.45% | 3,580 |
| Dec 30, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.06 | 0.96% | 100 |
| Dec 29, 2025 | 9.25 | 9.29 | 9.16 | 9.16 | 8.97 | 0.66% | 5,551 |
| Dec 23, 2025 | 9.20 | 9.25 | 9.10 | 9.10 | 8.91 | -0.89% | 1,660 |
| Dec 22, 2025 | 9.17 | 9.20 | 9.09 | 9.18 | 8.99 | 0.90% | 2,949 |
| Dec 19, 2025 | 9.05 | 9.15 | 9.04 | 9.10 | 8.91 | 1.25% | 5,420 |
| Dec 18, 2025 | 8.83 | 9.05 | 8.83 | 8.99 | 8.80 | 1.51% | 4,500 |
| Dec 17, 2025 | 8.85 | 8.98 | 8.83 | 8.86 | 8.67 | 1.07% | 2,839 |
| Dec 16, 2025 | 8.75 | 8.81 | 8.75 | 8.76 | 8.58 | -0.25% | - |
| Dec 15, 2025 | 8.93 | 8.93 | 8.75 | 8.78 | 8.60 | 0.14% | 2,290 |
| Dec 12, 2025 | 8.80 | 8.90 | 8.77 | 8.77 | 8.59 | - | 4,460 |
| Dec 11, 2025 | 8.85 | 8.95 | 8.76 | 8.77 | 8.59 | -1.02% | 1,800 |
| Dec 10, 2025 | 8.90 | 8.97 | 8.86 | 8.86 | 8.68 | -0.05% | 560 |
| Dec 9, 2025 | 9.00 | 9.09 | 8.87 | 8.87 | 8.68 | -1.40% | 2,630 |
| Dec 8, 2025 | 9.17 | 9.20 | 8.99 | 8.99 | 8.80 | -1.14% | 4,612 |
| Dec 5, 2025 | 8.97 | 9.15 | 8.97 | 9.10 | 8.90 | 1.50% | 1,825 |
| Dec 4, 2025 | 8.96 | 8.99 | 8.96 | 8.96 | 8.77 | 0.07% | 120 |
| Dec 3, 2025 | 8.99 | 9.04 | 8.95 | 8.96 | 8.77 | -0.73% | 1,400 |
| Dec 2, 2025 | 8.93 | 9.08 | 8.93 | 9.02 | 8.83 | 0.62% | 504 |
| Dec 1, 2025 | 9.02 | 9.06 | 8.96 | 8.97 | 8.78 | -0.40% | 2,429 |
| Nov 28, 2025 | 9.02 | 9.11 | 9.00 | 9.00 | 8.81 | -1.12% | 19,574 |
| Nov 27, 2025 | 9.05 | 9.19 | 9.05 | 9.10 | 8.81 | 0.15% | 1,125 |
| Nov 26, 2025 | 8.92 | 9.10 | 8.92 | 9.09 | 8.80 | 2.34% | 2,715 |
| Nov 25, 2025 | 8.90 | 8.98 | 8.85 | 8.88 | 8.60 | -0.25% | 1,467 |
| Nov 24, 2025 | 8.90 | 8.98 | 8.89 | 8.90 | 8.62 | 0.23% | 5,899 |
| Nov 21, 2025 | 8.75 | 8.91 | 8.75 | 8.88 | 8.60 | 1.86% | 752 |
| Nov 20, 2025 | 8.75 | 8.86 | 8.72 | 8.72 | 8.44 | -0.34% | 125 |
| Nov 19, 2025 | 8.72 | 8.78 | 8.72 | 8.75 | 8.47 | 0.53% | 1,698 |
| Nov 18, 2025 | 8.77 | 8.77 | 8.69 | 8.71 | 8.43 | 0.05% | 950 |
| Nov 17, 2025 | 8.77 | 8.83 | 8.70 | 8.70 | 8.42 | -0.46% | 650 |