AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	10.89	10.93	10.81	10.85	10.85	0.09%	10,067,705
Dec 24, 2025	10.79	10.86	10.78	10.84	10.84	0.74%	5,752,633
Dec 23, 2025	10.85	10.89	10.74	10.76	10.76	-0.92%	13,147,756
Dec 22, 2025	10.70	10.86	10.68	10.86	10.86	1.88%	15,234,682
Dec 19, 2025	10.60	10.74	10.58	10.66	10.66	0.85%	23,247,881
Dec 18, 2025	10.47	10.63	10.47	10.57	10.57	1.25%	20,924,841
Dec 17, 2025	10.37	10.58	10.36	10.44	10.44	1.06%	20,042,996
Dec 16, 2025	10.37	10.41	10.31	10.33	10.33	-0.29%	11,503,706
Dec 15, 2025	10.36	10.40	10.28	10.36	10.36	0.39%	15,310,847
Dec 12, 2025	10.30	10.43	10.30	10.32	10.32	0.19%	12,030,298
Dec 11, 2025	10.40	10.43	10.28	10.30	10.30	-0.77%	12,046,541
Dec 10, 2025	10.36	10.42	10.29	10.38	10.38	0.39%	14,403,920
Dec 9, 2025	10.50	10.58	10.33	10.34	10.34	-1.43%	19,150,348
Dec 8, 2025	10.65	10.65	10.47	10.49	10.49	-1.22%	19,220,575
Dec 5, 2025	10.51	10.67	10.47	10.62	10.62	1.24%	23,149,456
Dec 4, 2025	10.47	10.53	10.44	10.49	10.49	0.29%	16,026,216
Dec 3, 2025	10.50	10.58	10.45	10.46	10.46	-	17,112,358
Dec 2, 2025	10.47	10.54	10.45	10.46	10.46	-	17,951,150
Dec 1, 2025	10.41	10.49	10.39	10.46	10.46	-0.29%	21,370,070
Nov 28, 2025	10.48	10.58	10.47	10.49	10.49	-0.66%	16,884,593
Nov 26, 2025	10.42	10.64	10.41	10.56	10.44	1.54%	32,234,919
Nov 25, 2025	10.32	10.41	10.27	10.40	10.28	0.97%	39,553,351
Nov 24, 2025	10.30	10.33	10.23	10.30	10.18	0.19%	28,355,276
Nov 21, 2025	10.09	10.33	10.07	10.28	10.16	2.09%	25,257,304
Nov 20, 2025	10.11	10.23	10.06	10.07	9.96	-0.10%	19,881,236
Nov 19, 2025	10.12	10.14	10.05	10.08	9.97	-0.30%	15,635,163
Nov 18, 2025	10.09	10.16	10.06	10.11	10.00	0.10%	20,994,685
Nov 17, 2025	10.18	10.23	10.07	10.10	9.99	-0.49%	18,416,058
Nov 14, 2025	10.12	10.23	10.05	10.15	10.03	0.10%	18,352,483
Nov 13, 2025	10.18	10.22	10.11	10.14	10.02	-0.59%	21,329,976
Nov 12, 2025	10.33	10.37	10.15	10.20	10.08	-1.07%	23,366,989
Nov 11, 2025	10.27	10.37	10.27	10.31	10.19	0.59%	23,743,479
Nov 10, 2025	10.35	10.38	10.22	10.25	10.13	-0.87%	19,099,071
Nov 7, 2025	10.18	10.34	10.17	10.34	10.22	1.27%	20,848,521
Nov 6, 2025	10.24	10.29	10.20	10.21	10.09	-0.29%	19,952,114
Nov 5, 2025	10.18	10.30	10.18	10.24	10.12	0.59%	20,304,328
Nov 4, 2025	9.98	10.20	9.95	10.18	10.06	1.29%	28,393,743
Nov 3, 2025	9.99	10.07	9.88	10.05	9.94	0.50%	22,232,866
Oct 31, 2025	9.95	10.03	9.85	10.00	9.89	-	21,561,007
Oct 30, 2025	10.07	10.10	9.96	10.00	9.77	-0.60%	30,335,457
Oct 29, 2025	10.20	10.27	10.04	10.06	9.83	-1.28%	29,271,913
Oct 28, 2025	10.29	10.31	10.16	10.19	9.95	-1.07%	23,693,167
Oct 27, 2025	10.27	10.36	10.25	10.30	10.06	0.98%	26,179,307
Oct 24, 2025	10.16	10.30	10.15	10.20	9.96	1.09%	24,228,938
Oct 23, 2025	10.22	10.27	10.08	10.09	9.86	-1.08%	19,794,557
Oct 22, 2025	10.06	10.25	10.06	10.20	9.96	1.49%	26,568,179
Oct 21, 2025	10.10	10.11	9.92	10.05	9.82	-0.50%	20,254,214
Oct 20, 2025	10.00	10.15	9.96	10.10	9.87	1.10%	25,049,939
Oct 17, 2025	9.91	10.00	9.86	9.99	9.76	0.71%	17,500,852
Oct 16, 2025	10.04	10.09	9.89	9.92	9.69	-1.00%	21,702,669