AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
10.54
+0.01 (0.09%)
At close: Feb 21, 2025, 4:00 PM
10.52
-0.02 (-0.19%)
After-hours: Feb 21, 2025, 7:39 PM EST
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.56 | 10.62 | 10.49 | 10.54 | 10.54 | 0.09% | 32,430,710 |
| Feb 20, 2025 | 10.48 | 10.56 | 10.46 | 10.53 | 10.53 | 0.57% | 14,214,735 |
| Feb 19, 2025 | 10.46 | 10.52 | 10.44 | 10.47 | 10.47 | -0.19% | 16,002,935 |
| Feb 18, 2025 | 10.44 | 10.49 | 10.42 | 10.49 | 10.49 | 0.58% | 21,138,722 |
| Feb 14, 2025 | 10.35 | 10.45 | 10.35 | 10.43 | 10.43 | 1.07% | 19,586,100 |
| Feb 13, 2025 | 10.19 | 10.33 | 10.19 | 10.32 | 10.32 | 1.38% | 18,691,669 |
| Feb 12, 2025 | 10.08 | 10.19 | 10.05 | 10.18 | 10.18 | - | 17,805,754 |
| Feb 11, 2025 | 10.16 | 10.19 | 10.10 | 10.18 | 10.18 | 0.39% | 20,219,997 |
| Feb 10, 2025 | 10.09 | 10.15 | 10.05 | 10.14 | 10.14 | 0.70% | 15,229,775 |
| Feb 7, 2025 | 10.13 | 10.14 | 10.03 | 10.07 | 10.07 | -0.69% | 17,495,595 |
| Feb 6, 2025 | 10.11 | 10.17 | 10.09 | 10.14 | 10.14 | 0.30% | 13,017,329 |
| Feb 5, 2025 | 10.06 | 10.13 | 10.06 | 10.11 | 10.11 | 0.40% | 20,459,352 |
| Feb 4, 2025 | 9.93 | 10.09 | 9.90 | 10.07 | 10.07 | 1.21% | 20,719,933 |
| Feb 3, 2025 | 9.72 | 10.00 | 9.69 | 9.95 | 9.95 | -0.20% | 22,185,356 |
| Jan 31, 2025 | 9.97 | 10.06 | 9.91 | 9.97 | 9.97 | -1.09% | 29,666,195 |
| Jan 30, 2025 | 9.92 | 10.09 | 9.91 | 10.08 | 9.96 | 2.54% | 32,159,789 |
| Jan 29, 2025 | 9.87 | 9.96 | 9.79 | 9.83 | 9.71 | -0.41% | 16,377,901 |
| Jan 28, 2025 | 9.70 | 9.89 | 9.70 | 9.87 | 9.75 | 0.82% | 26,473,967 |
| Jan 27, 2025 | 9.69 | 9.84 | 9.66 | 9.79 | 9.67 | 1.14% | 27,647,351 |
| Jan 24, 2025 | 9.65 | 9.73 | 9.63 | 9.68 | 9.57 | 0.41% | 16,119,481 |
| Jan 23, 2025 | 9.71 | 9.74 | 9.62 | 9.64 | 9.53 | -0.72% | 19,790,539 |
| Jan 22, 2025 | 9.72 | 9.77 | 9.67 | 9.71 | 9.60 | -0.21% | 14,550,839 |
| Jan 21, 2025 | 9.65 | 9.73 | 9.63 | 9.73 | 9.61 | 1.25% | 16,516,636 |
| Jan 17, 2025 | 9.58 | 9.65 | 9.56 | 9.61 | 9.50 | 0.63% | 17,710,255 |
| Jan 16, 2025 | 9.39 | 9.56 | 9.38 | 9.55 | 9.44 | 1.70% | 17,485,683 |
| Jan 15, 2025 | 9.40 | 9.45 | 9.31 | 9.39 | 9.28 | 1.62% | 12,866,114 |
| Jan 14, 2025 | 9.16 | 9.26 | 9.16 | 9.24 | 9.13 | 1.32% | 15,349,769 |
| Jan 13, 2025 | 9.15 | 9.16 | 8.96 | 9.12 | 9.01 | -0.22% | 22,312,421 |
| Jan 10, 2025 | 9.21 | 9.27 | 9.13 | 9.14 | 9.03 | -1.61% | 23,942,498 |
| Jan 8, 2025 | 9.26 | 9.31 | 9.17 | 9.29 | 9.18 | -0.32% | 15,327,525 |
| Jan 7, 2025 | 9.33 | 9.41 | 9.26 | 9.32 | 9.21 | - | 18,327,013 |
| Jan 6, 2025 | 9.46 | 9.47 | 9.32 | 9.32 | 9.21 | -1.27% | 17,062,586 |
| Jan 3, 2025 | 9.30 | 9.48 | 9.29 | 9.44 | 9.33 | 1.72% | 19,364,167 |
| Jan 2, 2025 | 9.24 | 9.38 | 9.23 | 9.28 | 9.17 | 0.76% | 19,429,243 |
| Dec 31, 2024 | 9.17 | 9.27 | 9.11 | 9.21 | 9.10 | -0.43% | 21,158,351 |
| Dec 30, 2024 | 9.33 | 9.33 | 9.19 | 9.25 | 9.02 | -0.86% | 23,971,310 |
| Dec 27, 2024 | 9.37 | 9.43 | 9.29 | 9.33 | 9.10 | -0.53% | 17,135,633 |
| Dec 26, 2024 | 9.43 | 9.45 | 9.36 | 9.38 | 9.15 | -0.95% | 18,471,934 |
| Dec 24, 2024 | 9.45 | 9.47 | 9.36 | 9.47 | 9.24 | 0.21% | 10,784,664 |
| Dec 23, 2024 | 9.46 | 9.50 | 9.37 | 9.45 | 9.22 | - | 14,511,454 |
| Dec 20, 2024 | 9.30 | 9.58 | 9.27 | 9.45 | 9.22 | 1.94% | 34,103,020 |
| Dec 19, 2024 | 9.37 | 9.48 | 9.24 | 9.27 | 9.04 | -0.43% | 21,140,304 |
| Dec 18, 2024 | 9.58 | 9.67 | 9.28 | 9.31 | 9.08 | -2.72% | 21,016,912 |
| Dec 17, 2024 | 9.63 | 9.72 | 9.56 | 9.57 | 9.34 | -0.83% | 15,993,125 |
| Dec 16, 2024 | 9.57 | 9.68 | 9.56 | 9.65 | 9.41 | 0.73% | 14,972,973 |
| Dec 13, 2024 | 9.55 | 9.59 | 9.50 | 9.58 | 9.34 | 0.42% | 12,399,522 |
| Dec 12, 2024 | 9.59 | 9.67 | 9.54 | 9.54 | 9.31 | -0.73% | 11,995,269 |
| Dec 11, 2024 | 9.64 | 9.68 | 9.55 | 9.61 | 9.37 | - | 13,798,482 |
| Dec 10, 2024 | 9.68 | 9.72 | 9.60 | 9.61 | 9.37 | -0.72% | 13,867,982 |
| Dec 9, 2024 | 9.68 | 9.75 | 9.65 | 9.68 | 9.44 | -0.31% | 15,772,757 |
| Dec 6, 2024 | 9.60 | 9.72 | 9.60 | 9.71 | 9.47 | 1.68% | 15,315,981 |
| Dec 5, 2024 | 9.52 | 9.57 | 9.49 | 9.55 | 9.32 | 0.42% | 9,285,749 |
| Dec 4, 2024 | 9.49 | 9.53 | 9.43 | 9.51 | 9.28 | 0.32% | 12,109,265 |
| Dec 3, 2024 | 9.59 | 9.65 | 9.48 | 9.48 | 9.25 | -1.25% | 17,805,125 |
| Dec 2, 2024 | 9.62 | 9.64 | 9.54 | 9.60 | 9.36 | -0.62% | 14,346,851 |
| Nov 29, 2024 | 9.67 | 9.68 | 9.62 | 9.66 | 9.42 | -1.02% | 9,931,620 |
| Nov 27, 2024 | 9.68 | 9.79 | 9.67 | 9.76 | 9.40 | 1.24% | 12,126,374 |
| Nov 26, 2024 | 9.76 | 9.76 | 9.54 | 9.64 | 9.29 | -1.13% | 22,242,097 |
| Nov 25, 2024 | 9.81 | 9.84 | 9.74 | 9.75 | 9.39 | 0.10% | 20,240,409 |
| Nov 22, 2024 | 9.72 | 9.80 | 9.71 | 9.74 | 9.38 | 0.41% | 12,423,523 |
| Nov 21, 2024 | 9.66 | 9.74 | 9.66 | 9.70 | 9.35 | 0.52% | 10,568,267 |
| Nov 20, 2024 | 9.65 | 9.68 | 9.55 | 9.65 | 9.30 | -0.21% | 15,264,098 |
| Nov 19, 2024 | 9.63 | 9.74 | 9.60 | 9.67 | 9.32 | - | 12,622,934 |
| Nov 18, 2024 | 9.55 | 9.69 | 9.48 | 9.67 | 9.32 | 0.94% | 14,517,786 |
| Nov 15, 2024 | 9.52 | 9.60 | 9.40 | 9.58 | 9.23 | 0.74% | 16,035,925 |
| Nov 14, 2024 | 9.51 | 9.60 | 9.50 | 9.51 | 9.16 | -0.11% | 11,374,052 |
| Nov 13, 2024 | 9.53 | 9.58 | 9.48 | 9.52 | 9.17 | 0.53% | 16,821,608 |
| Nov 12, 2024 | 9.62 | 9.63 | 9.43 | 9.47 | 9.12 | -2.17% | 20,365,324 |
| Nov 11, 2024 | 9.66 | 9.71 | 9.62 | 9.68 | 9.33 | 0.21% | 14,309,055 |
| Nov 8, 2024 | 9.53 | 9.73 | 9.53 | 9.66 | 9.31 | 1.47% | 20,584,144 |
| Nov 7, 2024 | 9.40 | 9.58 | 9.40 | 9.52 | 9.17 | 1.49% | 21,028,623 |
| Nov 6, 2024 | 9.52 | 9.55 | 9.15 | 9.38 | 9.04 | -1.47% | 37,047,680 |
| Nov 5, 2024 | 9.36 | 9.53 | 9.29 | 9.52 | 9.17 | 1.82% | 22,083,523 |
| Nov 4, 2024 | 9.32 | 9.42 | 9.31 | 9.35 | 9.01 | 0.43% | 23,229,874 |
| Nov 1, 2024 | 9.40 | 9.45 | 9.29 | 9.31 | 8.97 | - | 23,911,754 |
| Oct 31, 2024 | 9.48 | 9.51 | 9.31 | 9.31 | 8.97 | -3.12% | 21,246,143 |
| Oct 30, 2024 | 9.57 | 9.63 | 9.51 | 9.61 | 9.14 | 0.73% | 25,441,182 |
| Oct 29, 2024 | 9.55 | 9.60 | 9.39 | 9.54 | 9.07 | -1.04% | 50,525,889 |
| Oct 28, 2024 | 9.99 | 9.99 | 9.61 | 9.64 | 9.17 | -2.92% | 53,951,293 |
| Oct 25, 2024 | 9.99 | 10.06 | 9.93 | 9.93 | 9.45 | -0.10% | 16,428,250 |
| Oct 24, 2024 | 10.00 | 10.02 | 9.89 | 9.94 | 9.46 | - | 20,074,981 |
| Oct 23, 2024 | 9.99 | 10.10 | 9.87 | 9.94 | 9.46 | -0.70% | 38,758,257 |
| Oct 22, 2024 | 10.35 | 10.35 | 10.01 | 10.01 | 9.52 | -3.56% | 33,889,191 |
| Oct 21, 2024 | 10.59 | 10.59 | 10.35 | 10.38 | 9.87 | -2.08% | 19,153,198 |
| Oct 18, 2024 | 10.51 | 10.60 | 10.49 | 10.60 | 10.08 | 1.34% | 13,532,192 |
| Oct 17, 2024 | 10.45 | 10.51 | 10.45 | 10.46 | 9.95 | -0.29% | 11,153,183 |
| Oct 16, 2024 | 10.50 | 10.55 | 10.48 | 10.49 | 9.98 | 0.38% | 14,693,860 |
| Oct 15, 2024 | 10.37 | 10.48 | 10.37 | 10.45 | 9.94 | 0.77% | 14,079,943 |
| Oct 14, 2024 | 10.30 | 10.38 | 10.27 | 10.37 | 9.86 | 0.58% | 9,794,048 |
| Oct 11, 2024 | 10.36 | 10.39 | 10.29 | 10.31 | 9.81 | -0.58% | 11,170,564 |
| Oct 10, 2024 | 10.28 | 10.37 | 10.26 | 10.37 | 9.86 | 0.68% | 12,078,859 |
| Oct 9, 2024 | 10.34 | 10.36 | 10.28 | 10.30 | 9.80 | -0.10% | 9,773,013 |
| Oct 8, 2024 | 10.17 | 10.34 | 10.14 | 10.31 | 9.81 | 1.58% | 13,486,573 |
| Oct 7, 2024 | 10.33 | 10.35 | 10.13 | 10.15 | 9.65 | -1.65% | 15,796,732 |
| Oct 4, 2024 | 10.30 | 10.33 | 10.20 | 10.32 | 9.82 | 0.10% | 15,415,453 |
| Oct 3, 2024 | 10.30 | 10.33 | 10.19 | 10.31 | 9.81 | 0.10% | 13,312,413 |
| Oct 2, 2024 | 10.26 | 10.31 | 10.23 | 10.30 | 9.80 | 0.29% | 10,622,191 |
| Oct 1, 2024 | 10.44 | 10.46 | 10.18 | 10.27 | 9.77 | -1.82% | 21,280,807 |
| Sep 30, 2024 | 10.41 | 10.48 | 10.36 | 10.46 | 9.95 | -0.66% | 13,338,709 |
| Sep 27, 2024 | 10.48 | 10.55 | 10.40 | 10.53 | 9.90 | 1.25% | 17,232,323 |