AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.22	10.25	10.21	10.23	-	-0.68%	1,037,396
Mar 18, 2026	10.40	10.50	10.29	10.30	10.30	-1.81%	17,144,135
Mar 17, 2026	10.41	10.58	10.40	10.49	10.49	1.55%	20,327,921
Mar 16, 2026	10.33	10.50	10.32	10.33	10.33	0.98%	14,693,354
Mar 13, 2026	10.49	10.57	10.21	10.23	10.23	-1.54%	17,483,113
Mar 12, 2026	10.63	10.63	10.37	10.39	10.39	-2.62%	17,049,421
Mar 11, 2026	10.71	10.76	10.59	10.67	10.67	-0.47%	15,840,540
Mar 10, 2026	10.60	10.82	10.55	10.72	10.72	1.71%	15,344,227
Mar 9, 2026	10.50	10.57	10.21	10.54	10.54	-0.94%	28,309,818
Mar 6, 2026	10.79	10.81	10.62	10.64	10.64	-2.39%	20,950,232
Mar 5, 2026	10.93	11.04	10.81	10.90	10.90	-0.64%	16,740,794
Mar 4, 2026	11.01	11.10	10.93	10.97	10.97	-0.27%	20,739,769
Mar 3, 2026	10.90	11.13	10.84	11.00	11.00	-1.35%	21,564,653
Mar 2, 2026	10.95	11.27	10.83	11.15	11.15	-0.54%	24,365,591
Feb 27, 2026	11.20	11.27	11.14	11.21	11.21	-1.23%	26,490,843
Feb 26, 2026	11.33	11.40	11.25	11.35	11.23	0.53%	23,020,507
Feb 25, 2026	11.34	11.39	11.12	11.29	11.17	-0.18%	21,295,714
Feb 24, 2026	11.29	11.32	11.16	11.31	11.19	0.35%	27,093,209
Feb 23, 2026	11.46	11.56	11.17	11.27	11.15	-1.57%	24,302,343
Feb 20, 2026	11.32	11.48	11.24	11.45	11.33	1.15%	43,887,895
Feb 19, 2026	11.31	11.39	11.26	11.32	11.20	0.09%	16,040,106
Feb 18, 2026	11.30	11.37	11.26	11.31	11.19	0.09%	16,550,829
Feb 17, 2026	11.40	11.43	11.21	11.30	11.18	-0.53%	20,643,419
Feb 13, 2026	11.41	11.54	11.23	11.36	11.24	-0.18%	22,885,470
Feb 12, 2026	11.48	11.60	11.36	11.38	11.26	-0.44%	26,996,967
Feb 11, 2026	11.26	11.52	11.25	11.43	11.31	1.87%	21,785,527
Feb 10, 2026	11.34	11.39	11.15	11.22	11.10	-1.06%	21,882,370
Feb 9, 2026	11.41	11.45	11.24	11.34	11.22	-0.87%	18,726,051
Feb 6, 2026	11.45	11.53	11.41	11.44	11.32	0.35%	17,098,789
Feb 5, 2026	11.41	11.53	11.32	11.40	11.28	-0.96%	16,429,538
Feb 4, 2026	11.48	11.57	11.42	11.51	11.39	0.17%	17,040,284
Feb 3, 2026	11.27	11.53	11.26	11.49	11.37	2.86%	18,656,041
Feb 2, 2026	11.33	11.45	11.15	11.17	11.05	-2.02%	25,155,291
Jan 30, 2026	11.83	11.84	11.37	11.40	11.28	-4.76%	42,452,573
Jan 29, 2026	12.13	12.13	11.79	11.97	11.72	-0.42%	27,869,588
Jan 28, 2026	12.13	12.19	12.01	12.02	11.77	-1.23%	24,285,028
Jan 27, 2026	11.87	12.18	11.84	12.17	11.92	3.14%	27,741,818
Jan 26, 2026	11.87	11.89	11.67	11.80	11.56	-0.42%	21,210,439
Jan 23, 2026	11.82	11.89	11.77	11.85	11.61	0.51%	14,396,450
Jan 22, 2026	11.70	11.82	11.66	11.79	11.55	0.77%	15,069,300
Jan 21, 2026	11.71	11.72	11.52	11.70	11.46	0.34%	19,239,850
Jan 20, 2026	11.75	11.80	11.64	11.66	11.42	-2.26%	23,918,988
Jan 16, 2026	11.70	11.93	11.69	11.93	11.69	2.14%	19,303,266
Jan 15, 2026	11.58	11.72	11.50	11.68	11.44	0.95%	19,753,695
Jan 14, 2026	11.30	11.59	11.26	11.57	11.33	1.94%	17,878,160
Jan 13, 2026	11.40	11.43	11.27	11.35	11.12	-0.26%	19,140,556
Jan 12, 2026	11.41	11.44	11.31	11.38	11.15	-0.26%	20,107,259
Jan 9, 2026	11.48	11.64	11.35	11.41	11.18	1.97%	38,543,641
Jan 8, 2026	11.05	11.30	11.04	11.19	10.96	1.18%	16,946,603
Jan 7, 2026	11.19	11.25	11.03	11.06	10.83	-0.90%	16,894,378