Skip to main content
AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
9.65
-0.02 (-0.21%)
Nov 20, 2024, 4:00 PM EST - Market closed

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.659.689.559.659.65-0.21%15,264,098
Nov 19, 20249.639.749.609.679.67-12,622,934
Nov 18, 20249.559.699.489.679.670.94%14,517,786
Nov 15, 20249.529.609.409.589.580.74%16,035,925
Nov 14, 20249.519.609.509.519.51-0.11%11,374,052
Nov 13, 20249.539.589.489.529.520.53%16,821,608
Nov 12, 20249.629.639.439.479.47-2.17%20,365,324
Nov 11, 20249.669.719.629.689.680.21%14,309,055
Nov 8, 20249.539.739.539.669.661.47%20,584,144
Nov 7, 20249.409.589.409.529.521.49%21,028,623
Nov 6, 20249.529.559.159.389.38-1.47%37,047,680
Nov 5, 20249.369.539.299.529.521.82%22,083,523
Nov 4, 20249.329.429.319.359.350.43%23,229,874
Nov 1, 20249.409.459.299.319.31-23,911,754
Oct 31, 20249.489.519.319.319.31-3.12%21,246,143
Oct 30, 20249.579.639.519.619.490.73%25,441,182
Oct 29, 20249.559.609.399.549.42-1.04%50,525,889
Oct 28, 20249.999.999.619.649.52-2.92%53,951,293
Oct 25, 20249.9910.069.939.939.80-0.10%16,428,250
Oct 24, 202410.0010.029.899.949.81-20,074,981
Oct 23, 20249.9910.109.879.949.81-0.70%38,758,257
Oct 22, 202410.3510.3510.0110.019.88-3.56%33,889,191
Oct 21, 202410.5910.5910.3510.3810.25-2.08%19,153,198
Oct 18, 202410.5110.6010.4910.6010.471.34%13,532,192
Oct 17, 202410.4510.5110.4510.4610.33-0.29%11,153,183
Oct 16, 202410.5010.5510.4810.4910.360.38%14,693,860
Oct 15, 202410.3710.4810.3710.4510.320.77%14,079,943
Oct 14, 202410.3010.3810.2710.3710.240.58%9,794,048
Oct 11, 202410.3610.3910.2910.3110.18-0.58%11,170,564
Oct 10, 202410.2810.3710.2610.3710.240.68%12,078,859
Oct 9, 202410.3410.3610.2810.3010.17-0.10%9,773,013
Oct 8, 202410.1710.3410.1410.3110.181.58%13,486,573
Oct 7, 202410.3310.3510.1310.1510.02-1.65%15,796,732
Oct 4, 202410.3010.3310.2010.3210.190.10%15,415,453
Oct 3, 202410.3010.3310.1910.3110.180.10%13,312,413
Oct 2, 202410.2610.3110.2310.3010.170.29%10,622,191
Oct 1, 202410.4410.4610.1810.2710.14-1.82%21,280,807
Sep 30, 202410.4110.4810.3610.4610.33-0.66%13,338,709
Sep 27, 202410.4810.5510.4010.5310.281.25%17,232,323
Sep 26, 202410.4510.4610.3310.4010.150.29%15,643,679
Sep 25, 202410.4510.4710.3510.3710.12-0.96%16,095,422
Sep 24, 202410.4010.5210.3910.4710.221.16%23,613,188
Sep 23, 202410.5110.5310.3210.3510.10-1.33%23,144,549
Sep 20, 202410.6310.6710.4710.4910.24-0.66%27,374,087
Sep 19, 202410.8410.8510.5310.5610.31-0.94%22,862,094
Sep 18, 202410.5810.7310.5210.6610.410.95%17,212,331
Sep 17, 202410.5710.6510.5510.5610.310.09%15,613,404
Sep 16, 202410.4010.5710.3810.5510.301.93%20,467,013
Sep 13, 202410.2810.3510.2610.3510.101.17%14,790,385
Sep 12, 202410.2010.2410.1510.239.990.49%10,551,594
Sep 11, 202410.2210.2510.1110.189.94-0.78%17,983,275
Sep 10, 202410.2210.2710.2010.2610.020.49%11,567,733
Sep 9, 202410.2310.2710.2010.219.97-15,340,261
Sep 6, 202410.2610.2910.1810.219.97-0.39%12,432,422
Sep 5, 202410.2010.2610.1910.2510.010.79%11,764,044
Sep 4, 202410.2110.2510.1310.179.93-0.39%12,029,824
Sep 3, 202410.1510.2610.1310.219.97-12,239,789
Aug 30, 202410.1610.2710.1610.219.97-0.68%14,305,157
Aug 29, 202410.2910.3210.2410.289.92-14,597,268
Aug 28, 202410.2710.3610.2410.289.920.19%13,328,537
Aug 27, 202410.2910.3310.2510.269.90-0.48%9,706,324
Aug 26, 202410.2310.3510.2210.319.951.18%13,902,285
Aug 23, 202410.1510.2410.1310.199.830.89%16,451,553
Aug 22, 202410.1710.1710.0910.109.74-0.49%8,580,367
Aug 21, 202410.1510.1810.1010.159.790.30%11,010,179
Aug 20, 202410.1710.2010.1010.129.76-0.39%8,592,999
Aug 19, 202410.1410.1910.1310.169.800.59%13,479,540
Aug 16, 202410.0410.1410.0310.109.740.60%9,591,533
Aug 15, 202410.0010.119.9610.049.690.40%12,271,260
Aug 14, 202410.0010.039.9810.009.65-8,359,396
Aug 13, 202410.0310.059.9810.009.650.50%11,174,620
Aug 12, 202410.0910.109.659.959.60-1.39%10,149,976
Aug 9, 202410.0910.1210.0110.099.730.20%12,032,781
Aug 8, 202410.0310.119.9710.079.721.21%11,940,525
Aug 7, 202410.0710.149.959.959.60-0.40%13,204,338
Aug 6, 20249.8510.029.809.999.642.15%17,301,094
Aug 5, 20249.669.999.539.789.44-2.78%29,464,774
Aug 2, 20249.9710.109.8810.069.71-0.20%26,040,960
Aug 1, 202410.0410.089.9410.089.730.70%21,541,817
Jul 31, 202410.0710.109.9810.019.66-1.38%17,629,468
Jul 30, 202410.1410.1810.1010.159.680.50%12,949,343
Jul 29, 202410.1110.2010.0810.109.630.50%14,694,965
Jul 26, 20249.9710.089.9110.059.581.82%22,856,389
Jul 25, 20249.9710.069.879.879.41-0.70%22,188,261
Jul 24, 202410.2910.349.929.949.48-3.68%26,000,262
Jul 23, 202410.0710.3410.0610.329.840.68%22,800,428
Jul 22, 202410.2810.3410.2110.259.770.29%18,321,145
Jul 19, 202410.2510.3210.1510.229.74-0.68%11,758,780
Jul 18, 202410.3610.4910.2310.299.81-0.87%14,761,934
Jul 17, 202410.4910.5710.3710.389.90-1.24%14,817,165
Jul 16, 202410.4110.5310.3910.5110.021.35%18,682,594
Jul 15, 202410.4510.5010.3210.379.89-0.77%19,452,638
Jul 12, 202410.1510.5310.1510.459.962.96%29,189,895
Jul 11, 202410.0010.169.9910.159.682.53%21,068,518
Jul 10, 20249.789.909.789.909.441.64%14,007,369
Jul 9, 20249.689.799.629.749.290.62%10,483,371
Jul 8, 20249.789.799.689.689.23-0.72%7,774,852
Jul 5, 20249.679.759.659.759.300.62%6,003,756
Jul 3, 20249.659.739.649.699.240.31%6,412,334
Jul 2, 20249.499.679.489.669.211.90%13,235,819