AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
9.45
+0.18 (1.94%)
At close: Dec 20, 2024, 4:00 PM
9.48
+0.03 (0.32%)
After-hours: Dec 20, 2024, 7:57 PM EST
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.30 | 9.58 | 9.27 | 9.45 | 9.45 | 1.94% | 33,838,210 |
| Dec 19, 2024 | 9.37 | 9.48 | 9.24 | 9.27 | 9.27 | -0.43% | 21,140,304 |
| Dec 18, 2024 | 9.57 | 9.67 | 9.28 | 9.31 | 9.31 | -2.72% | 21,016,912 |
| Dec 17, 2024 | 9.63 | 9.72 | 9.56 | 9.57 | 9.57 | -0.83% | 15,993,125 |
| Dec 16, 2024 | 9.57 | 9.68 | 9.56 | 9.65 | 9.65 | 0.73% | 14,973,000 |
| Dec 13, 2024 | 9.55 | 9.59 | 9.50 | 9.58 | 9.58 | 0.42% | 12,399,522 |
| Dec 12, 2024 | 9.59 | 9.67 | 9.54 | 9.54 | 9.54 | -0.73% | 11,995,300 |
| Dec 11, 2024 | 9.64 | 9.68 | 9.55 | 9.61 | 9.61 | - | 13,798,500 |
| Dec 10, 2024 | 9.68 | 9.72 | 9.60 | 9.61 | 9.61 | -0.72% | 13,868,000 |
| Dec 9, 2024 | 9.68 | 9.75 | 9.65 | 9.68 | 9.68 | -0.31% | 15,772,800 |
| Dec 6, 2024 | 9.60 | 9.72 | 9.60 | 9.71 | 9.71 | 1.68% | 15,316,000 |
| Dec 5, 2024 | 9.52 | 9.57 | 9.49 | 9.55 | 9.55 | 0.42% | 9,285,749 |
| Dec 4, 2024 | 9.49 | 9.53 | 9.43 | 9.51 | 9.51 | 0.32% | 12,109,300 |
| Dec 3, 2024 | 9.59 | 9.65 | 9.48 | 9.48 | 9.48 | -1.25% | 17,805,125 |
| Dec 2, 2024 | 9.62 | 9.64 | 9.54 | 9.60 | 9.60 | -0.62% | 14,346,900 |
| Nov 29, 2024 | 9.67 | 9.68 | 9.62 | 9.66 | 9.66 | -1.02% | 9,931,620 |
| Nov 27, 2024 | 9.68 | 9.79 | 9.67 | 9.76 | 9.64 | 1.24% | 12,126,400 |
| Nov 26, 2024 | 9.76 | 9.76 | 9.54 | 9.64 | 9.52 | -1.13% | 22,242,100 |
| Nov 25, 2024 | 9.81 | 9.84 | 9.74 | 9.75 | 9.63 | 0.10% | 20,240,409 |
| Nov 22, 2024 | 9.72 | 9.80 | 9.71 | 9.74 | 9.62 | 0.41% | 12,423,523 |
| Nov 21, 2024 | 9.65 | 9.74 | 9.65 | 9.70 | 9.58 | 0.52% | 10,568,300 |
| Nov 20, 2024 | 9.65 | 9.68 | 9.55 | 9.65 | 9.53 | -0.21% | 15,264,100 |
| Nov 19, 2024 | 9.63 | 9.74 | 9.60 | 9.67 | 9.55 | - | 12,622,934 |
| Nov 18, 2024 | 9.55 | 9.69 | 9.48 | 9.67 | 9.55 | 0.94% | 14,517,800 |
| Nov 15, 2024 | 9.52 | 9.60 | 9.40 | 9.58 | 9.46 | 0.74% | 16,035,925 |
| Nov 14, 2024 | 9.51 | 9.60 | 9.50 | 9.51 | 9.39 | -0.11% | 11,374,100 |
| Nov 13, 2024 | 9.53 | 9.58 | 9.48 | 9.52 | 9.40 | 0.53% | 16,821,608 |
| Nov 12, 2024 | 9.62 | 9.63 | 9.43 | 9.47 | 9.35 | -2.17% | 20,365,324 |
| Nov 11, 2024 | 9.66 | 9.71 | 9.62 | 9.68 | 9.56 | 0.21% | 14,309,100 |
| Nov 8, 2024 | 9.53 | 9.73 | 9.53 | 9.66 | 9.54 | 1.47% | 20,584,144 |
| Nov 7, 2024 | 9.40 | 9.58 | 9.40 | 9.52 | 9.40 | 1.49% | 21,028,623 |
| Nov 6, 2024 | 9.52 | 9.55 | 9.15 | 9.38 | 9.26 | -1.47% | 37,047,700 |
| Nov 5, 2024 | 9.36 | 9.53 | 9.29 | 9.52 | 9.40 | 1.82% | 22,083,523 |
| Nov 4, 2024 | 9.32 | 9.42 | 9.31 | 9.35 | 9.24 | 0.43% | 23,229,900 |
| Nov 1, 2024 | 9.40 | 9.45 | 9.29 | 9.31 | 9.20 | - | 23,911,800 |
| Oct 31, 2024 | 9.48 | 9.51 | 9.31 | 9.31 | 9.20 | -3.12% | 21,246,143 |
| Oct 30, 2024 | 9.57 | 9.63 | 9.51 | 9.61 | 9.37 | 0.73% | 25,441,200 |
| Oct 29, 2024 | 9.55 | 9.60 | 9.39 | 9.54 | 9.31 | -1.04% | 50,525,900 |
| Oct 28, 2024 | 9.99 | 9.99 | 9.61 | 9.64 | 9.40 | -2.92% | 53,951,300 |
| Oct 25, 2024 | 9.99 | 10.06 | 9.93 | 9.93 | 9.69 | -0.10% | 16,428,300 |
| Oct 24, 2024 | 10.00 | 10.02 | 9.89 | 9.94 | 9.70 | - | 20,075,000 |
| Oct 23, 2024 | 9.99 | 10.10 | 9.87 | 9.94 | 9.70 | -0.70% | 38,758,300 |
| Oct 22, 2024 | 10.35 | 10.35 | 10.01 | 10.01 | 9.76 | -3.56% | 33,889,200 |
| Oct 21, 2024 | 10.59 | 10.59 | 10.35 | 10.38 | 10.12 | -2.08% | 19,153,200 |
| Oct 18, 2024 | 10.51 | 10.60 | 10.49 | 10.60 | 10.34 | 1.34% | 13,532,200 |
| Oct 17, 2024 | 10.45 | 10.51 | 10.45 | 10.46 | 10.20 | -0.29% | 11,153,200 |
| Oct 16, 2024 | 10.50 | 10.55 | 10.48 | 10.49 | 10.23 | 0.38% | 14,693,900 |
| Oct 15, 2024 | 10.37 | 10.48 | 10.37 | 10.45 | 10.19 | 0.77% | 14,079,943 |
| Oct 14, 2024 | 10.30 | 10.38 | 10.27 | 10.37 | 10.11 | 0.58% | 9,794,048 |
| Oct 11, 2024 | 10.36 | 10.39 | 10.29 | 10.31 | 10.06 | -0.58% | 11,170,600 |
| Oct 10, 2024 | 10.28 | 10.37 | 10.26 | 10.37 | 10.11 | 0.68% | 12,078,900 |
| Oct 9, 2024 | 10.34 | 10.36 | 10.28 | 10.30 | 10.05 | -0.10% | 9,773,013 |
| Oct 8, 2024 | 10.17 | 10.34 | 10.14 | 10.31 | 10.06 | 1.58% | 13,486,600 |
| Oct 7, 2024 | 10.33 | 10.35 | 10.13 | 10.15 | 9.90 | -1.65% | 15,796,732 |
| Oct 4, 2024 | 10.30 | 10.33 | 10.20 | 10.32 | 10.07 | 0.10% | 15,415,453 |
| Oct 3, 2024 | 10.30 | 10.33 | 10.19 | 10.31 | 10.06 | 0.10% | 13,312,413 |
| Oct 2, 2024 | 10.26 | 10.31 | 10.23 | 10.30 | 10.05 | 0.29% | 10,622,200 |
| Oct 1, 2024 | 10.44 | 10.46 | 10.18 | 10.27 | 10.02 | -1.82% | 21,280,807 |
| Sep 30, 2024 | 10.41 | 10.48 | 10.36 | 10.46 | 10.20 | -0.66% | 13,338,709 |
| Sep 27, 2024 | 10.48 | 10.55 | 10.40 | 10.53 | 10.15 | 1.25% | 17,232,323 |
| Sep 26, 2024 | 10.45 | 10.46 | 10.33 | 10.40 | 10.03 | 0.29% | 15,643,700 |
| Sep 25, 2024 | 10.45 | 10.47 | 10.35 | 10.37 | 10.00 | -0.96% | 16,095,422 |
| Sep 24, 2024 | 10.40 | 10.52 | 10.39 | 10.47 | 10.10 | 1.16% | 23,613,200 |
| Sep 23, 2024 | 10.51 | 10.53 | 10.32 | 10.35 | 9.98 | -1.33% | 23,144,549 |
| Sep 20, 2024 | 10.63 | 10.67 | 10.47 | 10.49 | 10.12 | -0.66% | 27,374,100 |
| Sep 19, 2024 | 10.84 | 10.85 | 10.53 | 10.56 | 10.18 | -0.94% | 22,862,100 |
| Sep 18, 2024 | 10.58 | 10.73 | 10.52 | 10.66 | 10.28 | 0.95% | 17,212,331 |
| Sep 17, 2024 | 10.57 | 10.65 | 10.55 | 10.56 | 10.18 | 0.09% | 15,613,404 |
| Sep 16, 2024 | 10.40 | 10.57 | 10.38 | 10.55 | 10.17 | 1.93% | 20,467,013 |
| Sep 13, 2024 | 10.28 | 10.35 | 10.26 | 10.35 | 9.98 | 1.17% | 14,790,400 |
| Sep 12, 2024 | 10.20 | 10.24 | 10.15 | 10.23 | 9.86 | 0.49% | 10,551,600 |
| Sep 11, 2024 | 10.22 | 10.25 | 10.11 | 10.18 | 9.82 | -0.78% | 17,983,300 |
| Sep 10, 2024 | 10.22 | 10.27 | 10.20 | 10.26 | 9.89 | 0.49% | 11,567,733 |
| Sep 9, 2024 | 10.23 | 10.27 | 10.20 | 10.21 | 9.85 | - | 15,340,300 |
| Sep 6, 2024 | 10.26 | 10.29 | 10.18 | 10.21 | 9.85 | -0.39% | 12,432,422 |
| Sep 5, 2024 | 10.20 | 10.26 | 10.19 | 10.25 | 9.88 | 0.79% | 11,764,044 |
| Sep 4, 2024 | 10.21 | 10.25 | 10.13 | 10.17 | 9.81 | -0.39% | 12,042,308 |
| Sep 3, 2024 | 10.15 | 10.26 | 10.13 | 10.21 | 9.85 | - | 12,239,800 |
| Aug 30, 2024 | 10.16 | 10.27 | 10.16 | 10.21 | 9.85 | -0.68% | 14,305,200 |
| Aug 29, 2024 | 10.29 | 10.32 | 10.24 | 10.28 | 9.80 | - | 14,597,300 |
| Aug 28, 2024 | 10.27 | 10.36 | 10.24 | 10.28 | 9.80 | 0.19% | 13,328,537 |
| Aug 27, 2024 | 10.29 | 10.33 | 10.25 | 10.26 | 9.78 | -0.48% | 9,706,324 |
| Aug 26, 2024 | 10.23 | 10.35 | 10.22 | 10.31 | 9.83 | 1.18% | 13,902,300 |
| Aug 23, 2024 | 10.15 | 10.24 | 10.13 | 10.19 | 9.71 | 0.89% | 16,451,600 |
| Aug 22, 2024 | 10.17 | 10.17 | 10.09 | 10.10 | 9.63 | -0.49% | 8,580,400 |
| Aug 21, 2024 | 10.15 | 10.18 | 10.10 | 10.15 | 9.67 | 0.30% | 11,010,200 |
| Aug 20, 2024 | 10.17 | 10.20 | 10.10 | 10.12 | 9.64 | -0.39% | 8,593,000 |
| Aug 19, 2024 | 10.14 | 10.19 | 10.13 | 10.16 | 9.68 | 0.59% | 13,479,540 |
| Aug 16, 2024 | 10.04 | 10.14 | 10.03 | 10.10 | 9.63 | 0.60% | 9,591,533 |
| Aug 15, 2024 | 10.00 | 10.11 | 9.96 | 10.04 | 9.57 | 0.40% | 12,271,300 |
| Aug 14, 2024 | 10.00 | 10.03 | 9.98 | 10.00 | 9.53 | - | 8,359,400 |
| Aug 13, 2024 | 10.03 | 10.05 | 9.98 | 10.00 | 9.53 | 0.50% | 11,174,620 |
| Aug 12, 2024 | 10.09 | 10.10 | 9.65 | 9.95 | 9.48 | -1.39% | 10,150,000 |
| Aug 9, 2024 | 10.09 | 10.12 | 10.01 | 10.09 | 9.62 | 0.20% | 12,032,800 |
| Aug 8, 2024 | 10.03 | 10.11 | 9.97 | 10.07 | 9.60 | 1.21% | 11,940,525 |
| Aug 7, 2024 | 10.07 | 10.14 | 9.95 | 9.95 | 9.48 | -0.40% | 13,204,338 |
| Aug 6, 2024 | 9.85 | 10.02 | 9.80 | 9.99 | 9.52 | 2.15% | 17,301,100 |
| Aug 5, 2024 | 9.66 | 9.99 | 9.53 | 9.78 | 9.32 | -2.78% | 29,464,800 |
| Aug 2, 2024 | 9.97 | 10.10 | 9.88 | 10.06 | 9.59 | -0.20% | 26,041,000 |
| Aug 1, 2024 | 10.04 | 10.08 | 9.94 | 10.08 | 9.61 | 0.70% | 21,541,817 |