AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
10.37
+0.17 (1.67%)
At close: Sep 5, 2025, 4:00 PM
10.29
-0.08 (-0.77%)
After-hours: Sep 5, 2025, 7:08 PM EDT
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.30 | 10.38 | 10.27 | 10.37 | 10.37 | 1.67% | 27,497,994 |
| Sep 4, 2025 | 9.95 | 10.24 | 9.94 | 10.20 | 10.20 | 2.51% | 37,086,446 |
| Sep 3, 2025 | 9.76 | 9.96 | 9.74 | 9.95 | 9.95 | 1.95% | 19,275,595 |
| Sep 2, 2025 | 9.63 | 9.76 | 9.62 | 9.76 | 9.76 | - | 17,737,830 |
| Aug 29, 2025 | 9.70 | 9.76 | 9.64 | 9.76 | 9.76 | -0.31% | 13,990,717 |
| Aug 28, 2025 | 9.84 | 9.84 | 9.77 | 9.79 | 9.67 | -0.10% | 18,365,117 |
| Aug 27, 2025 | 9.80 | 9.86 | 9.77 | 9.80 | 9.68 | - | 16,945,919 |
| Aug 26, 2025 | 9.81 | 9.83 | 9.75 | 9.80 | 9.68 | -0.20% | 18,616,008 |
| Aug 25, 2025 | 9.87 | 9.92 | 9.81 | 9.82 | 9.70 | -0.61% | 18,571,837 |
| Aug 22, 2025 | 9.66 | 9.92 | 9.66 | 9.88 | 9.76 | 2.49% | 24,552,616 |
| Aug 21, 2025 | 9.70 | 9.70 | 9.63 | 9.64 | 9.52 | -0.72% | 15,865,238 |
| Aug 20, 2025 | 9.63 | 9.72 | 9.63 | 9.71 | 9.59 | 1.04% | 15,990,286 |
| Aug 19, 2025 | 9.61 | 9.67 | 9.59 | 9.61 | 9.49 | 0.31% | 10,598,625 |
| Aug 18, 2025 | 9.63 | 9.66 | 9.57 | 9.58 | 9.46 | -0.52% | 12,514,075 |
| Aug 15, 2025 | 9.64 | 9.66 | 9.61 | 9.63 | 9.51 | 0.21% | 9,906,482 |
| Aug 14, 2025 | 9.59 | 9.63 | 9.54 | 9.61 | 9.49 | -0.52% | 10,312,188 |
| Aug 13, 2025 | 9.46 | 9.66 | 9.46 | 9.66 | 9.54 | 2.11% | 18,695,443 |
| Aug 12, 2025 | 9.40 | 9.48 | 9.37 | 9.46 | 9.35 | 1.39% | 16,372,017 |
| Aug 11, 2025 | 9.48 | 9.50 | 9.31 | 9.33 | 9.22 | -1.27% | 18,447,923 |
| Aug 8, 2025 | 9.44 | 9.49 | 9.42 | 9.45 | 9.34 | 0.43% | 10,853,057 |
| Aug 7, 2025 | 9.47 | 9.55 | 9.40 | 9.41 | 9.30 | -0.11% | 14,292,025 |
| Aug 6, 2025 | 9.58 | 9.58 | 9.42 | 9.42 | 9.31 | -1.87% | 16,652,823 |
| Aug 5, 2025 | 9.63 | 9.68 | 9.54 | 9.60 | 9.48 | -0.31% | 13,697,731 |
| Aug 4, 2025 | 9.48 | 9.64 | 9.48 | 9.63 | 9.51 | 1.58% | 19,538,145 |
| Aug 1, 2025 | 9.44 | 9.53 | 9.42 | 9.48 | 9.37 | 0.53% | 22,447,321 |
| Jul 31, 2025 | 9.50 | 9.51 | 9.37 | 9.43 | 9.32 | -1.77% | 23,478,053 |
| Jul 30, 2025 | 9.76 | 9.77 | 9.59 | 9.60 | 9.36 | -1.44% | 24,386,542 |
| Jul 29, 2025 | 9.71 | 9.76 | 9.65 | 9.74 | 9.50 | 0.62% | 19,697,332 |
| Jul 28, 2025 | 9.72 | 9.77 | 9.61 | 9.68 | 9.44 | -0.31% | 21,641,534 |
| Jul 25, 2025 | 9.64 | 9.72 | 9.56 | 9.71 | 9.47 | 0.94% | 16,593,523 |
| Jul 24, 2025 | 9.54 | 9.67 | 9.48 | 9.62 | 9.38 | 0.31% | 25,467,541 |
| Jul 23, 2025 | 9.39 | 9.59 | 9.39 | 9.59 | 9.35 | 2.35% | 30,079,735 |
| Jul 22, 2025 | 9.15 | 9.48 | 9.12 | 9.37 | 9.14 | 1.52% | 31,647,200 |
| Jul 21, 2025 | 9.30 | 9.34 | 9.22 | 9.23 | 9.00 | -0.22% | 26,483,174 |
| Jul 18, 2025 | 9.32 | 9.35 | 9.23 | 9.25 | 9.02 | -0.32% | 13,894,639 |
| Jul 17, 2025 | 9.27 | 9.33 | 9.20 | 9.28 | 9.05 | 0.11% | 23,439,797 |
| Jul 16, 2025 | 9.23 | 9.30 | 9.16 | 9.27 | 9.04 | 0.76% | 19,916,898 |
| Jul 15, 2025 | 9.34 | 9.37 | 9.20 | 9.20 | 8.97 | -1.18% | 20,812,145 |
| Jul 14, 2025 | 9.40 | 9.41 | 9.28 | 9.31 | 9.08 | -0.96% | 19,601,744 |
| Jul 11, 2025 | 9.41 | 9.46 | 9.36 | 9.40 | 9.17 | -0.53% | 15,646,499 |
| Jul 10, 2025 | 9.50 | 9.53 | 9.43 | 9.45 | 9.22 | -0.53% | 18,214,537 |
| Jul 9, 2025 | 9.45 | 9.54 | 9.43 | 9.50 | 9.27 | 0.85% | 17,492,091 |
| Jul 8, 2025 | 9.38 | 9.50 | 9.37 | 9.42 | 9.19 | 0.64% | 20,213,904 |
| Jul 7, 2025 | 9.38 | 9.45 | 9.33 | 9.36 | 9.13 | -0.32% | 21,703,559 |
| Jul 3, 2025 | 9.42 | 9.51 | 9.38 | 9.39 | 9.16 | -0.32% | 17,472,449 |
| Jul 2, 2025 | 9.35 | 9.44 | 9.32 | 9.42 | 9.19 | 0.86% | 21,248,163 |
| Jul 1, 2025 | 9.19 | 9.38 | 9.15 | 9.34 | 9.11 | 1.63% | 26,470,327 |
| Jun 30, 2025 | 9.22 | 9.25 | 9.08 | 9.19 | 8.96 | -0.97% | 21,810,806 |
| Jun 27, 2025 | 9.34 | 9.37 | 9.20 | 9.28 | 8.94 | -0.43% | 27,927,334 |
| Jun 26, 2025 | 9.27 | 9.33 | 9.22 | 9.32 | 8.97 | 0.98% | 20,267,958 |