AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.42	11.50	11.42	11.48	-	0.53%	2,237
Feb 11, 2026	11.27	11.43	11.23	11.42	11.42	2.25%	29,579
Feb 10, 2026	11.33	11.38	11.16	11.17	11.17	-1.42%	33,949
Feb 9, 2026	11.45	11.55	11.24	11.33	11.33	-1.13%	34,111
Feb 6, 2026	11.38	11.52	11.33	11.46	11.46	0.88%	42,699
Feb 5, 2026	11.55	11.59	11.32	11.36	11.36	-1.30%	20,866
Feb 4, 2026	11.57	11.58	11.42	11.51	11.51	0.96%	61,939
Feb 3, 2026	11.28	11.48	11.15	11.40	11.40	0.80%	40,616
Feb 2, 2026	11.18	11.45	11.15	11.31	11.31	-1.57%	95,439
Jan 30, 2026	12.02	12.02	11.45	11.49	11.49	-3.36%	92,017
Jan 29, 2026	12.04	12.15	11.79	11.89	11.77	-1.65%	114,330
Jan 28, 2026	12.21	12.22	12.04	12.09	11.97	0.01%	40,939
Jan 27, 2026	11.88	12.10	11.81	12.09	11.97	2.37%	126,769
Jan 26, 2026	11.90	12.00	11.68	11.81	11.69	-0.17%	45,279
Jan 23, 2026	11.80	11.86	11.77	11.83	11.71	0.08%	17,370
Jan 22, 2026	11.71	11.82	11.67	11.82	11.70	1.11%	24,321
Jan 21, 2026	11.75	11.75	11.52	11.69	11.57	-0.14%	29,372
Jan 20, 2026	11.93	11.93	11.56	11.71	11.59	-1.38%	88,433
Jan 16, 2026	11.73	11.88	11.69	11.87	11.75	1.42%	119,260
Jan 15, 2026	11.60	11.72	11.50	11.70	11.59	1.58%	38,225
Jan 14, 2026	11.40	11.53	11.26	11.52	11.40	1.28%	29,848
Jan 13, 2026	11.38	11.43	11.32	11.38	11.26	-0.32%	39,519
Jan 12, 2026	11.40	11.58	11.31	11.41	11.30	-1.28%	62,297
Jan 9, 2026	11.43	11.64	11.40	11.56	11.44	2.46%	219,449
Jan 8, 2026	11.12	11.28	11.04	11.28	11.17	2.00%	33,343
Jan 7, 2026	11.15	11.25	11.05	11.06	10.95	-0.76%	40,735
Jan 6, 2026	11.04	11.15	11.00	11.15	11.03	0.95%	31,838
Jan 5, 2026	10.90	11.10	10.87	11.04	10.93	0.64%	48,698
Jan 2, 2026	10.73	10.98	10.65	10.97	10.86	1.77%	98,787
Dec 31, 2025	10.80	10.81	10.70	10.78	10.67	-0.46%	19,364
Dec 30, 2025	10.90	10.90	10.81	10.83	10.60	0.32%	61,644
Dec 29, 2025	10.90	11.15	10.77	10.80	10.57	-0.32%	79,312
Dec 24, 2025	10.82	10.84	10.79	10.83	10.60	0.47%	15,167
Dec 23, 2025	10.87	10.92	10.76	10.78	10.55	-0.28%	46,492
Dec 22, 2025	10.72	10.81	10.64	10.81	10.58	1.01%	64,903
Dec 19, 2025	10.61	10.72	10.59	10.70	10.48	1.06%	51,815
Dec 18, 2025	10.47	10.62	10.47	10.59	10.37	0.95%	43,925
Dec 17, 2025	10.33	10.57	10.32	10.49	10.27	1.45%	45,166
Dec 16, 2025	10.39	10.40	10.31	10.34	10.12	-	39,670
Dec 15, 2025	10.35	10.40	10.28	10.34	10.12	-0.01%	70,203
Dec 12, 2025	10.33	10.42	10.30	10.34	10.12	-0.12%	27,516
Dec 11, 2025	10.37	10.44	10.33	10.35	10.13	-0.16%	81,577
Dec 10, 2025	10.36	10.44	10.29	10.37	10.15	-0.29%	28,697
Dec 9, 2025	10.55	10.58	10.39	10.40	10.18	-1.06%	24,027
Dec 8, 2025	10.65	10.67	10.49	10.51	10.29	-1.13%	37,000
Dec 5, 2025	10.47	10.67	10.47	10.63	10.41	1.25%	70,322
Dec 4, 2025	10.48	10.52	10.46	10.50	10.28	0.10%	20,449
Dec 3, 2025	10.48	10.58	10.47	10.49	10.27	-0.10%	24,759
Dec 2, 2025	10.47	10.53	10.46	10.50	10.28	0.67%	63,642
Dec 1, 2025	10.48	10.49	10.40	10.43	10.21	-0.53%	88,360