AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
9.52
-0.24 (-2.46%)
Mar 28, 2025, 12:47 PM EDT - Market open
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.77 | 9.78 | 9.53 | 9.53 | - | -2.36% | 14,863,259 |
| Mar 27, 2025 | 9.74 | 9.87 | 9.70 | 9.76 | 9.76 | - | 25,511,221 |
| Mar 26, 2025 | 9.95 | 9.98 | 9.73 | 9.76 | 9.76 | -1.71% | 31,731,205 |
| Mar 25, 2025 | 10.17 | 10.18 | 9.88 | 9.93 | 9.93 | -1.97% | 30,109,430 |
| Mar 24, 2025 | 10.22 | 10.25 | 10.10 | 10.13 | 10.13 | -0.39% | 21,415,131 |
| Mar 21, 2025 | 10.27 | 10.31 | 10.16 | 10.17 | 10.17 | -1.17% | 26,068,846 |
| Mar 20, 2025 | 10.35 | 10.36 | 10.27 | 10.29 | 10.29 | -0.68% | 17,487,446 |
| Mar 19, 2025 | 10.38 | 10.44 | 10.27 | 10.36 | 10.36 | -0.29% | 21,517,839 |
| Mar 18, 2025 | 10.34 | 10.42 | 10.30 | 10.39 | 10.39 | 0.39% | 18,769,184 |
| Mar 17, 2025 | 10.29 | 10.36 | 10.25 | 10.35 | 10.35 | 1.07% | 20,102,055 |
| Mar 14, 2025 | 10.12 | 10.25 | 10.09 | 10.24 | 10.24 | 1.99% | 18,409,625 |
| Mar 13, 2025 | 10.11 | 10.26 | 10.02 | 10.04 | 10.04 | -0.50% | 19,986,472 |
| Mar 12, 2025 | 10.02 | 10.17 | 9.99 | 10.09 | 10.09 | 0.70% | 25,710,983 |
| Mar 11, 2025 | 10.26 | 10.31 | 9.90 | 10.02 | 10.02 | -2.05% | 35,984,792 |
| Mar 10, 2025 | 10.32 | 10.53 | 10.20 | 10.23 | 10.23 | -1.45% | 31,859,411 |
| Mar 7, 2025 | 10.15 | 10.41 | 10.13 | 10.38 | 10.38 | 2.37% | 28,431,988 |
| Mar 6, 2025 | 10.26 | 10.28 | 10.08 | 10.14 | 10.14 | -1.46% | 21,580,684 |
| Mar 5, 2025 | 10.22 | 10.29 | 10.17 | 10.29 | 10.29 | 0.68% | 19,006,728 |
| Mar 4, 2025 | 10.17 | 10.33 | 10.06 | 10.22 | 10.22 | -0.68% | 32,560,876 |
| Mar 3, 2025 | 10.41 | 10.45 | 10.21 | 10.29 | 10.29 | -1.34% | 24,560,055 |
| Feb 28, 2025 | 10.32 | 10.46 | 10.31 | 10.43 | 10.43 | 0.10% | 22,008,211 |
| Feb 27, 2025 | 10.52 | 10.54 | 10.41 | 10.42 | 10.30 | -0.86% | 24,925,808 |
| Feb 26, 2025 | 10.55 | 10.63 | 10.49 | 10.51 | 10.39 | -0.10% | 29,634,805 |
| Feb 25, 2025 | 10.50 | 10.57 | 10.46 | 10.52 | 10.40 | 0.29% | 21,388,629 |
| Feb 24, 2025 | 10.56 | 10.56 | 10.44 | 10.49 | 10.37 | -0.47% | 24,672,177 |
| Feb 21, 2025 | 10.56 | 10.62 | 10.49 | 10.54 | 10.42 | 0.09% | 32,466,754 |
| Feb 20, 2025 | 10.48 | 10.56 | 10.46 | 10.53 | 10.41 | 0.57% | 14,214,735 |
| Feb 19, 2025 | 10.46 | 10.52 | 10.44 | 10.47 | 10.35 | -0.19% | 16,002,935 |
| Feb 18, 2025 | 10.44 | 10.49 | 10.42 | 10.49 | 10.37 | 0.58% | 21,138,722 |
| Feb 14, 2025 | 10.35 | 10.45 | 10.35 | 10.43 | 10.31 | 1.07% | 19,586,100 |
| Feb 13, 2025 | 10.19 | 10.33 | 10.19 | 10.32 | 10.20 | 1.38% | 18,691,669 |
| Feb 12, 2025 | 10.08 | 10.19 | 10.05 | 10.18 | 10.06 | - | 17,805,754 |
| Feb 11, 2025 | 10.16 | 10.19 | 10.10 | 10.18 | 10.06 | 0.39% | 20,219,997 |
| Feb 10, 2025 | 10.09 | 10.15 | 10.05 | 10.14 | 10.03 | 0.70% | 15,229,775 |
| Feb 7, 2025 | 10.13 | 10.14 | 10.03 | 10.07 | 9.96 | -0.69% | 17,495,595 |
| Feb 6, 2025 | 10.11 | 10.17 | 10.09 | 10.14 | 10.03 | 0.30% | 13,017,329 |
| Feb 5, 2025 | 10.06 | 10.13 | 10.06 | 10.11 | 10.00 | 0.40% | 20,459,352 |
| Feb 4, 2025 | 9.93 | 10.09 | 9.90 | 10.07 | 9.96 | 1.21% | 20,719,933 |
| Feb 3, 2025 | 9.72 | 10.00 | 9.69 | 9.95 | 9.84 | -0.20% | 22,185,356 |
| Jan 31, 2025 | 9.97 | 10.06 | 9.91 | 9.97 | 9.86 | -1.09% | 29,666,195 |
| Jan 30, 2025 | 9.92 | 10.09 | 9.91 | 10.08 | 9.85 | 2.54% | 32,159,789 |
| Jan 29, 2025 | 9.87 | 9.96 | 9.79 | 9.83 | 9.60 | -0.41% | 16,377,901 |
| Jan 28, 2025 | 9.70 | 9.89 | 9.70 | 9.87 | 9.64 | 0.82% | 26,473,967 |
| Jan 27, 2025 | 9.69 | 9.84 | 9.66 | 9.79 | 9.56 | 1.14% | 27,647,351 |
| Jan 24, 2025 | 9.65 | 9.73 | 9.63 | 9.68 | 9.46 | 0.41% | 16,119,481 |
| Jan 23, 2025 | 9.71 | 9.74 | 9.62 | 9.64 | 9.42 | -0.72% | 19,790,539 |
| Jan 22, 2025 | 9.72 | 9.77 | 9.67 | 9.71 | 9.49 | -0.21% | 14,550,839 |
| Jan 21, 2025 | 9.65 | 9.73 | 9.63 | 9.73 | 9.51 | 1.25% | 16,516,636 |
| Jan 17, 2025 | 9.58 | 9.65 | 9.56 | 9.61 | 9.39 | 0.63% | 17,710,255 |
| Jan 16, 2025 | 9.39 | 9.56 | 9.38 | 9.55 | 9.33 | 1.70% | 17,485,683 |