AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
9.32
-0.01 (-0.11%)
At close: Jun 11, 2025, 4:00 PM
9.28
-0.04 (-0.43%)
Pre-market: Jun 12, 2025, 7:32 AM EDT
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 9.40 | 9.44 | 9.28 | 9.32 | 9.32 | -0.11% | 21,995,981 |
| Jun 10, 2025 | 9.26 | 9.34 | 9.25 | 9.33 | 9.33 | 1.30% | 19,759,932 |
| Jun 9, 2025 | 9.15 | 9.27 | 9.12 | 9.21 | 9.21 | 0.99% | 25,371,158 |
| Jun 6, 2025 | 9.08 | 9.15 | 9.07 | 9.12 | 9.12 | 0.88% | 19,623,223 |
| Jun 5, 2025 | 9.04 | 9.13 | 9.01 | 9.04 | 9.04 | - | 24,995,434 |
| Jun 4, 2025 | 9.00 | 9.06 | 8.93 | 9.04 | 9.04 | 0.56% | 22,685,378 |
| Jun 3, 2025 | 8.83 | 9.04 | 8.80 | 8.99 | 8.99 | 1.81% | 31,225,356 |
| Jun 2, 2025 | 8.90 | 8.92 | 8.80 | 8.83 | 8.83 | -1.23% | 24,277,925 |
| May 30, 2025 | 8.97 | 8.99 | 8.85 | 8.94 | 8.94 | -1.87% | 36,726,112 |
| May 29, 2025 | 9.14 | 9.18 | 9.04 | 9.11 | 8.99 | 0.33% | 35,162,002 |
| May 28, 2025 | 9.00 | 9.16 | 8.99 | 9.08 | 8.96 | 1.11% | 31,598,003 |
| May 27, 2025 | 8.94 | 8.99 | 8.83 | 8.98 | 8.86 | 1.58% | 29,755,388 |
| May 23, 2025 | 8.76 | 8.89 | 8.72 | 8.84 | 8.72 | 0.34% | 36,904,727 |
| May 22, 2025 | 8.76 | 8.88 | 8.65 | 8.81 | 8.69 | 0.11% | 48,796,903 |
| May 21, 2025 | 9.16 | 9.16 | 8.80 | 8.80 | 8.68 | -4.24% | 47,352,900 |
| May 20, 2025 | 9.12 | 9.26 | 9.12 | 9.19 | 9.07 | 0.44% | 22,923,086 |
| May 19, 2025 | 9.02 | 9.16 | 8.99 | 9.15 | 9.03 | -0.33% | 25,922,856 |
| May 16, 2025 | 9.10 | 9.21 | 9.08 | 9.18 | 9.06 | 1.10% | 13,987,225 |
| May 15, 2025 | 8.97 | 9.09 | 8.91 | 9.08 | 8.96 | 1.34% | 21,036,717 |
| May 14, 2025 | 9.10 | 9.10 | 8.86 | 8.96 | 8.84 | -1.21% | 37,607,704 |
| May 13, 2025 | 9.03 | 9.10 | 8.98 | 9.07 | 8.95 | 0.78% | 25,008,520 |
| May 12, 2025 | 8.98 | 9.01 | 8.89 | 9.00 | 8.88 | 2.39% | 26,022,932 |
| May 9, 2025 | 8.94 | 8.96 | 8.79 | 8.79 | 8.67 | -1.01% | 26,186,102 |
| May 8, 2025 | 8.78 | 8.93 | 8.76 | 8.88 | 8.76 | 1.83% | 25,188,946 |
| May 7, 2025 | 8.68 | 8.78 | 8.65 | 8.72 | 8.61 | 0.46% | 24,685,229 |
| May 6, 2025 | 8.71 | 8.74 | 8.61 | 8.68 | 8.57 | -0.91% | 26,708,687 |
| May 5, 2025 | 8.75 | 8.83 | 8.70 | 8.76 | 8.64 | -0.34% | 18,162,632 |
| May 2, 2025 | 8.86 | 8.90 | 8.73 | 8.79 | 8.67 | -0.23% | 35,340,839 |
| May 1, 2025 | 8.84 | 8.92 | 8.80 | 8.81 | 8.69 | -0.23% | 30,208,714 |
| Apr 30, 2025 | 8.84 | 8.87 | 8.69 | 8.83 | 8.71 | -2.65% | 29,521,592 |
| Apr 29, 2025 | 9.02 | 9.09 | 8.93 | 9.07 | 8.83 | 0.55% | 37,532,295 |
| Apr 28, 2025 | 8.89 | 9.06 | 8.87 | 9.02 | 8.78 | 1.92% | 30,131,923 |
| Apr 25, 2025 | 8.71 | 8.87 | 8.65 | 8.85 | 8.62 | 1.49% | 36,563,089 |
| Apr 24, 2025 | 8.63 | 8.76 | 8.52 | 8.72 | 8.49 | 1.28% | 32,100,053 |
| Apr 23, 2025 | 8.73 | 8.76 | 8.54 | 8.61 | 8.38 | 1.89% | 33,817,149 |
| Apr 22, 2025 | 8.33 | 8.49 | 8.32 | 8.45 | 8.23 | 3.55% | 39,206,178 |
| Apr 21, 2025 | 8.30 | 8.31 | 8.07 | 8.16 | 7.94 | -2.16% | 32,975,579 |
| Apr 17, 2025 | 8.33 | 8.45 | 8.30 | 8.34 | 8.12 | 0.48% | 39,143,734 |
| Apr 16, 2025 | 8.43 | 8.46 | 8.26 | 8.30 | 8.08 | -1.31% | 33,383,164 |
| Apr 15, 2025 | 8.46 | 8.62 | 8.41 | 8.41 | 8.19 | -0.36% | 36,433,857 |
| Apr 14, 2025 | 8.53 | 8.63 | 8.32 | 8.44 | 8.22 | 1.08% | 50,345,317 |
| Apr 11, 2025 | 8.16 | 8.36 | 7.88 | 8.35 | 8.13 | 2.83% | 56,283,021 |
| Apr 10, 2025 | 8.80 | 8.82 | 8.00 | 8.12 | 7.91 | -8.87% | 70,729,796 |
| Apr 9, 2025 | 8.45 | 8.94 | 7.85 | 8.91 | 8.67 | 4.33% | 90,477,002 |
| Apr 8, 2025 | 8.99 | 9.05 | 8.47 | 8.54 | 8.31 | -1.39% | 46,150,192 |
| Apr 7, 2025 | 8.59 | 9.25 | 8.50 | 8.66 | 8.43 | -3.56% | 59,773,359 |
| Apr 4, 2025 | 9.23 | 9.24 | 8.91 | 8.98 | 8.74 | -3.85% | 49,579,898 |
| Apr 3, 2025 | 9.26 | 9.42 | 9.24 | 9.34 | 9.09 | -1.48% | 37,605,179 |
| Apr 2, 2025 | 9.45 | 9.51 | 9.39 | 9.48 | 9.23 | -0.11% | 25,564,848 |
| Apr 1, 2025 | 9.55 | 9.56 | 9.38 | 9.49 | 9.24 | -0.94% | 25,464,441 |