AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
9.99
+0.07 (0.71%)
At close: Oct 17, 2025, 4:00 PM EDT
10.00
+0.01 (0.10%)
After-hours: Oct 17, 2025, 7:57 PM EDT
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.91 | 10.00 | 9.86 | 9.99 | 9.99 | 0.71% | 17,500,852 |
| Oct 16, 2025 | 10.04 | 10.09 | 9.89 | 9.92 | 9.92 | -1.00% | 21,702,669 |
| Oct 15, 2025 | 10.05 | 10.05 | 9.95 | 10.02 | 10.02 | 0.10% | 15,618,883 |
| Oct 14, 2025 | 9.94 | 10.05 | 9.84 | 10.01 | 10.01 | 0.20% | 19,506,749 |
| Oct 13, 2025 | 9.97 | 10.05 | 9.86 | 9.99 | 9.99 | 0.60% | 16,351,756 |
| Oct 10, 2025 | 10.06 | 10.10 | 9.90 | 9.93 | 9.93 | -0.70% | 22,233,213 |
| Oct 9, 2025 | 10.18 | 10.22 | 9.98 | 10.00 | 10.00 | -1.57% | 17,521,471 |
| Oct 8, 2025 | 10.02 | 10.16 | 10.02 | 10.16 | 10.16 | 1.70% | 17,601,731 |
| Oct 7, 2025 | 9.92 | 10.05 | 9.90 | 9.99 | 9.99 | 1.11% | 17,801,388 |
| Oct 6, 2025 | 10.06 | 10.07 | 9.86 | 9.88 | 9.88 | -1.79% | 20,717,411 |
| Oct 3, 2025 | 10.03 | 10.12 | 10.02 | 10.06 | 10.06 | 0.50% | 14,348,108 |
| Oct 2, 2025 | 9.94 | 10.03 | 9.84 | 10.01 | 10.01 | 0.81% | 17,661,899 |
| Oct 1, 2025 | 9.78 | 9.94 | 9.74 | 9.93 | 9.93 | 1.43% | 27,286,647 |
| Sep 30, 2025 | 9.74 | 9.81 | 9.68 | 9.79 | 9.79 | -0.51% | 18,036,304 |
| Sep 29, 2025 | 9.92 | 9.93 | 9.77 | 9.84 | 9.72 | - | 21,118,781 |
| Sep 26, 2025 | 9.79 | 9.95 | 9.77 | 9.84 | 9.72 | 0.82% | 23,221,676 |
| Sep 25, 2025 | 9.73 | 9.80 | 9.66 | 9.76 | 9.64 | - | 19,326,726 |
| Sep 24, 2025 | 9.84 | 9.84 | 9.73 | 9.76 | 9.64 | -0.51% | 18,438,003 |
| Sep 23, 2025 | 9.75 | 9.85 | 9.72 | 9.81 | 9.69 | 0.93% | 21,551,607 |
| Sep 22, 2025 | 9.98 | 9.99 | 9.71 | 9.72 | 9.60 | -2.51% | 28,970,162 |
| Sep 19, 2025 | 10.12 | 10.13 | 9.94 | 9.97 | 9.85 | -1.29% | 33,504,922 |
| Sep 18, 2025 | 10.20 | 10.23 | 10.08 | 10.10 | 9.98 | -1.08% | 13,952,893 |
| Sep 17, 2025 | 10.18 | 10.31 | 10.14 | 10.21 | 10.09 | 0.79% | 19,431,952 |
| Sep 16, 2025 | 10.21 | 10.23 | 10.09 | 10.13 | 10.01 | -0.59% | 15,244,057 |
| Sep 15, 2025 | 10.19 | 10.23 | 10.16 | 10.19 | 10.07 | 0.10% | 12,785,712 |
| Sep 12, 2025 | 10.23 | 10.24 | 10.14 | 10.18 | 10.06 | -0.49% | 14,407,311 |
| Sep 11, 2025 | 10.26 | 10.32 | 10.20 | 10.23 | 10.11 | -0.20% | 15,814,971 |
| Sep 10, 2025 | 10.36 | 10.44 | 10.23 | 10.25 | 10.13 | -0.97% | 26,282,146 |
| Sep 9, 2025 | 10.37 | 10.44 | 10.30 | 10.35 | 10.23 | 0.10% | 28,855,339 |
| Sep 8, 2025 | 10.38 | 10.41 | 10.31 | 10.34 | 10.22 | -0.29% | 23,386,089 |
| Sep 5, 2025 | 10.30 | 10.38 | 10.27 | 10.37 | 10.24 | 1.67% | 27,546,951 |
| Sep 4, 2025 | 9.95 | 10.24 | 9.94 | 10.20 | 10.08 | 2.51% | 37,086,446 |
| Sep 3, 2025 | 9.76 | 9.96 | 9.74 | 9.95 | 9.83 | 1.95% | 19,275,595 |
| Sep 2, 2025 | 9.63 | 9.76 | 9.62 | 9.76 | 9.64 | - | 17,737,830 |
| Aug 29, 2025 | 9.70 | 9.76 | 9.64 | 9.76 | 9.64 | -0.31% | 13,990,717 |
| Aug 28, 2025 | 9.84 | 9.84 | 9.77 | 9.79 | 9.55 | -0.10% | 18,365,117 |
| Aug 27, 2025 | 9.80 | 9.86 | 9.77 | 9.80 | 9.56 | - | 16,945,919 |
| Aug 26, 2025 | 9.81 | 9.83 | 9.75 | 9.80 | 9.56 | -0.20% | 18,616,008 |
| Aug 25, 2025 | 9.87 | 9.92 | 9.81 | 9.82 | 9.58 | -0.61% | 18,571,837 |
| Aug 22, 2025 | 9.66 | 9.92 | 9.66 | 9.88 | 9.64 | 2.49% | 24,552,616 |
| Aug 21, 2025 | 9.70 | 9.70 | 9.63 | 9.64 | 9.41 | -0.72% | 15,865,238 |
| Aug 20, 2025 | 9.63 | 9.72 | 9.63 | 9.71 | 9.48 | 1.04% | 15,990,286 |
| Aug 19, 2025 | 9.61 | 9.67 | 9.59 | 9.61 | 9.38 | 0.31% | 10,598,625 |
| Aug 18, 2025 | 9.63 | 9.66 | 9.57 | 9.58 | 9.35 | -0.52% | 12,514,075 |
| Aug 15, 2025 | 9.64 | 9.66 | 9.61 | 9.63 | 9.40 | 0.21% | 9,906,482 |
| Aug 14, 2025 | 9.59 | 9.63 | 9.54 | 9.61 | 9.38 | -0.52% | 10,312,188 |
| Aug 13, 2025 | 9.46 | 9.66 | 9.46 | 9.66 | 9.43 | 2.11% | 18,695,443 |
| Aug 12, 2025 | 9.40 | 9.48 | 9.37 | 9.46 | 9.23 | 1.39% | 16,372,017 |
| Aug 11, 2025 | 9.48 | 9.50 | 9.31 | 9.33 | 9.11 | -1.27% | 18,447,923 |
| Aug 8, 2025 | 9.44 | 9.49 | 9.42 | 9.45 | 9.22 | 0.43% | 10,853,057 |