AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	11.41	11.53	11.32	11.40	11.40	-0.96%	16,333,063
Feb 4, 2026	11.48	11.57	11.42	11.51	11.51	0.17%	16,959,719
Feb 3, 2026	11.27	11.53	11.26	11.49	11.49	2.86%	18,595,193
Feb 2, 2026	11.33	11.45	11.15	11.17	11.17	-2.02%	25,016,971
Jan 30, 2026	11.83	11.84	11.37	11.40	11.40	-4.76%	40,250,208
Jan 29, 2026	12.13	12.13	11.79	11.97	11.85	-0.42%	26,505,233
Jan 28, 2026	12.13	12.19	12.01	12.02	11.90	-1.23%	24,285,028
Jan 27, 2026	11.87	12.18	11.84	12.17	12.05	3.14%	27,741,818
Jan 26, 2026	11.87	11.89	11.67	11.80	11.68	-0.42%	21,210,439
Jan 23, 2026	11.82	11.89	11.77	11.85	11.73	0.51%	14,396,450
Jan 22, 2026	11.70	11.82	11.66	11.79	11.67	0.77%	15,069,300
Jan 21, 2026	11.71	11.72	11.52	11.70	11.58	0.34%	19,239,850
Jan 20, 2026	11.75	11.80	11.64	11.66	11.54	-2.26%	23,918,988
Jan 16, 2026	11.70	11.93	11.69	11.93	11.81	2.14%	19,303,266
Jan 15, 2026	11.58	11.72	11.50	11.68	11.56	0.95%	19,753,695
Jan 14, 2026	11.30	11.59	11.26	11.57	11.45	1.94%	17,878,160
Jan 13, 2026	11.40	11.43	11.27	11.35	11.24	-0.26%	19,140,556
Jan 12, 2026	11.41	11.44	11.31	11.38	11.27	-0.26%	20,107,259
Jan 9, 2026	11.48	11.64	11.35	11.41	11.30	1.97%	38,543,641
Jan 8, 2026	11.05	11.30	11.04	11.19	11.08	1.18%	16,946,603
Jan 7, 2026	11.19	11.25	11.03	11.06	10.95	-0.90%	16,894,378
Jan 6, 2026	11.01	11.22	11.00	11.16	11.05	0.81%	21,415,033
Jan 5, 2026	10.93	11.12	10.91	11.07	10.96	1.28%	26,711,050
Jan 2, 2026	10.72	11.01	10.65	10.93	10.82	1.96%	23,172,266
Dec 31, 2025	10.72	10.81	10.70	10.72	10.61	-0.92%	15,364,476
Dec 30, 2025	10.83	10.86	10.80	10.82	10.59	-	14,534,579
Dec 29, 2025	10.87	10.89	10.76	10.82	10.59	-0.28%	16,439,164
Dec 26, 2025	10.89	10.93	10.81	10.85	10.62	0.09%	10,134,269
Dec 24, 2025	10.79	10.86	10.78	10.84	10.61	0.74%	5,781,680
Dec 23, 2025	10.85	10.89	10.74	10.76	10.53	-0.92%	13,238,376
Dec 22, 2025	10.70	10.86	10.68	10.86	10.63	1.88%	16,576,603
Dec 19, 2025	10.60	10.74	10.58	10.66	10.44	0.85%	23,426,924
Dec 18, 2025	10.47	10.63	10.47	10.57	10.35	1.25%	21,066,233
Dec 17, 2025	10.37	10.58	10.36	10.44	10.22	1.06%	20,159,850
Dec 16, 2025	10.37	10.41	10.31	10.33	10.11	-0.29%	11,534,380
Dec 15, 2025	10.36	10.40	10.28	10.36	10.14	0.39%	15,347,056
Dec 12, 2025	10.30	10.43	10.30	10.32	10.10	0.19%	12,078,657
Dec 11, 2025	10.40	10.43	10.28	10.30	10.08	-0.77%	12,046,541
Dec 10, 2025	10.36	10.42	10.29	10.38	10.16	0.39%	14,403,920
Dec 9, 2025	10.50	10.58	10.33	10.34	10.12	-1.43%	19,150,348
Dec 8, 2025	10.65	10.65	10.47	10.49	10.27	-1.22%	19,220,575
Dec 5, 2025	10.51	10.67	10.47	10.62	10.40	1.24%	23,149,456
Dec 4, 2025	10.47	10.53	10.44	10.49	10.27	0.29%	16,026,216
Dec 3, 2025	10.50	10.58	10.45	10.46	10.24	-	17,112,358
Dec 2, 2025	10.47	10.54	10.45	10.46	10.24	-	17,951,150
Dec 1, 2025	10.41	10.49	10.39	10.46	10.24	-0.29%	21,370,070
Nov 28, 2025	10.48	10.58	10.47	10.49	10.27	-0.66%	16,884,593
Nov 26, 2025	10.42	10.64	10.41	10.56	10.22	1.54%	32,234,919
Nov 25, 2025	10.32	10.41	10.27	10.40	10.07	0.97%	39,553,351
Nov 24, 2025	10.30	10.33	10.23	10.30	9.97	0.19%	28,355,276