AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	11.70	11.93	11.69	11.93	11.93	2.14%	19,208,006
Jan 15, 2026	11.58	11.72	11.50	11.68	11.68	0.95%	19,664,814
Jan 14, 2026	11.30	11.59	11.26	11.57	11.57	1.94%	17,581,058
Jan 13, 2026	11.40	11.43	11.27	11.35	11.35	-0.26%	18,413,020
Jan 12, 2026	11.41	11.44	11.31	11.38	11.38	-0.26%	19,608,264
Jan 9, 2026	11.48	11.64	11.35	11.41	11.41	1.97%	37,098,546
Jan 8, 2026	11.05	11.30	11.04	11.19	11.19	1.18%	15,235,658
Jan 7, 2026	11.19	11.25	11.03	11.06	11.06	-0.90%	16,848,201
Jan 6, 2026	11.01	11.22	11.00	11.16	11.16	0.81%	21,381,844
Jan 5, 2026	10.93	11.12	10.91	11.07	11.07	1.28%	25,435,211
Jan 2, 2026	10.72	11.01	10.65	10.93	10.93	1.96%	21,877,256
Dec 31, 2025	10.72	10.81	10.70	10.72	10.72	-0.92%	14,020,794
Dec 30, 2025	10.83	10.86	10.80	10.82	10.70	-	14,411,188
Dec 29, 2025	10.87	10.89	10.76	10.82	10.70	-0.28%	16,439,164
Dec 26, 2025	10.89	10.93	10.81	10.85	10.73	0.09%	10,134,269
Dec 24, 2025	10.79	10.86	10.78	10.84	10.72	0.74%	5,781,680
Dec 23, 2025	10.85	10.89	10.74	10.76	10.64	-0.92%	13,238,376
Dec 22, 2025	10.70	10.86	10.68	10.86	10.74	1.88%	16,576,603
Dec 19, 2025	10.60	10.74	10.58	10.66	10.54	0.85%	23,426,924
Dec 18, 2025	10.47	10.63	10.47	10.57	10.45	1.25%	21,066,233
Dec 17, 2025	10.37	10.58	10.36	10.44	10.32	1.06%	20,159,850
Dec 16, 2025	10.37	10.41	10.31	10.33	10.22	-0.29%	11,534,380
Dec 15, 2025	10.36	10.40	10.28	10.36	10.25	0.39%	15,347,056
Dec 12, 2025	10.30	10.43	10.30	10.32	10.21	0.19%	12,078,657
Dec 11, 2025	10.40	10.43	10.28	10.30	10.19	-0.77%	12,046,541
Dec 10, 2025	10.36	10.42	10.29	10.38	10.26	0.39%	14,403,920
Dec 9, 2025	10.50	10.58	10.33	10.34	10.23	-1.43%	19,150,348
Dec 8, 2025	10.65	10.65	10.47	10.49	10.37	-1.22%	19,220,575
Dec 5, 2025	10.51	10.67	10.47	10.62	10.50	1.24%	23,149,456
Dec 4, 2025	10.47	10.53	10.44	10.49	10.37	0.29%	16,026,216
Dec 3, 2025	10.50	10.58	10.45	10.46	10.34	-	17,112,358
Dec 2, 2025	10.47	10.54	10.45	10.46	10.34	-	17,951,150
Dec 1, 2025	10.41	10.49	10.39	10.46	10.34	-0.29%	21,370,070
Nov 28, 2025	10.48	10.58	10.47	10.49	10.37	-0.66%	16,884,593
Nov 26, 2025	10.42	10.64	10.41	10.56	10.32	1.54%	32,234,919
Nov 25, 2025	10.32	10.41	10.27	10.40	10.17	0.97%	39,553,351
Nov 24, 2025	10.30	10.33	10.23	10.30	10.07	0.19%	28,355,276
Nov 21, 2025	10.09	10.33	10.07	10.28	10.05	2.09%	25,257,304
Nov 20, 2025	10.11	10.23	10.06	10.07	9.85	-0.10%	19,881,236
Nov 19, 2025	10.12	10.14	10.05	10.08	9.85	-0.30%	15,635,163
Nov 18, 2025	10.09	10.16	10.06	10.11	9.88	0.10%	20,994,685
Nov 17, 2025	10.18	10.23	10.07	10.10	9.87	-0.49%	18,416,058
Nov 14, 2025	10.12	10.23	10.05	10.15	9.92	0.10%	18,352,483
Nov 13, 2025	10.18	10.22	10.11	10.14	9.91	-0.59%	21,329,976
Nov 12, 2025	10.33	10.37	10.15	10.20	9.97	-1.07%	23,366,989
Nov 11, 2025	10.27	10.37	10.27	10.31	10.08	0.59%	23,743,479
Nov 10, 2025	10.35	10.38	10.22	10.25	10.02	-0.87%	19,099,071
Nov 7, 2025	10.18	10.34	10.17	10.34	10.11	1.27%	20,848,521
Nov 6, 2025	10.24	10.29	10.20	10.21	9.98	-0.29%	19,952,114
Nov 5, 2025	10.18	10.30	10.18	10.24	10.01	0.59%	20,304,328