AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	11.33	11.40	11.25	11.35	11.23	0.53%	22,932,250
Feb 25, 2026	11.34	11.39	11.12	11.29	11.17	-0.18%	21,295,714
Feb 24, 2026	11.29	11.32	11.16	11.31	11.19	0.35%	27,093,209
Feb 23, 2026	11.46	11.56	11.17	11.27	11.15	-1.57%	24,302,343
Feb 20, 2026	11.32	11.48	11.24	11.45	11.33	1.15%	43,887,895
Feb 19, 2026	11.31	11.39	11.26	11.32	11.20	0.09%	16,040,106
Feb 18, 2026	11.30	11.37	11.26	11.31	11.19	0.09%	16,550,829
Feb 17, 2026	11.40	11.43	11.21	11.30	11.18	-0.53%	20,643,419
Feb 13, 2026	11.41	11.54	11.23	11.36	11.24	-0.18%	22,885,470
Feb 12, 2026	11.48	11.60	11.36	11.38	11.26	-0.44%	26,996,967
Feb 11, 2026	11.26	11.52	11.25	11.43	11.31	1.87%	21,785,527
Feb 10, 2026	11.34	11.39	11.15	11.22	11.10	-1.06%	21,882,370
Feb 9, 2026	11.41	11.45	11.24	11.34	11.22	-0.87%	18,726,051
Feb 6, 2026	11.45	11.53	11.41	11.44	11.32	0.35%	17,098,789
Feb 5, 2026	11.41	11.53	11.32	11.40	11.28	-0.96%	16,429,538
Feb 4, 2026	11.48	11.57	11.42	11.51	11.39	0.17%	17,040,284
Feb 3, 2026	11.27	11.53	11.26	11.49	11.37	2.86%	18,656,041
Feb 2, 2026	11.33	11.45	11.15	11.17	11.05	-2.02%	25,155,291
Jan 30, 2026	11.83	11.84	11.37	11.40	11.28	-4.76%	42,452,573
Jan 29, 2026	12.13	12.13	11.79	11.97	11.72	-0.42%	27,869,588
Jan 28, 2026	12.13	12.19	12.01	12.02	11.77	-1.23%	24,285,028
Jan 27, 2026	11.87	12.18	11.84	12.17	11.92	3.14%	27,741,818
Jan 26, 2026	11.87	11.89	11.67	11.80	11.56	-0.42%	21,210,439
Jan 23, 2026	11.82	11.89	11.77	11.85	11.61	0.51%	14,396,450
Jan 22, 2026	11.70	11.82	11.66	11.79	11.55	0.77%	15,069,300
Jan 21, 2026	11.71	11.72	11.52	11.70	11.46	0.34%	19,239,850
Jan 20, 2026	11.75	11.80	11.64	11.66	11.42	-2.26%	23,918,988
Jan 16, 2026	11.70	11.93	11.69	11.93	11.69	2.14%	19,303,266
Jan 15, 2026	11.58	11.72	11.50	11.68	11.44	0.95%	19,753,695
Jan 14, 2026	11.30	11.59	11.26	11.57	11.33	1.94%	17,878,160
Jan 13, 2026	11.40	11.43	11.27	11.35	11.12	-0.26%	19,140,556
Jan 12, 2026	11.41	11.44	11.31	11.38	11.15	-0.26%	20,107,259
Jan 9, 2026	11.48	11.64	11.35	11.41	11.18	1.97%	38,543,641
Jan 8, 2026	11.05	11.30	11.04	11.19	10.96	1.18%	16,946,603
Jan 7, 2026	11.19	11.25	11.03	11.06	10.83	-0.90%	16,894,378
Jan 6, 2026	11.01	11.22	11.00	11.16	10.93	0.81%	21,415,033
Jan 5, 2026	10.93	11.12	10.91	11.07	10.84	1.28%	26,711,050
Jan 2, 2026	10.72	11.01	10.65	10.93	10.71	1.96%	23,172,266
Dec 31, 2025	10.72	10.81	10.70	10.72	10.50	-0.92%	15,364,476
Dec 30, 2025	10.83	10.86	10.80	10.82	10.48	-	14,534,579
Dec 29, 2025	10.87	10.89	10.76	10.82	10.48	-0.28%	16,439,164
Dec 26, 2025	10.89	10.93	10.81	10.85	10.51	0.09%	10,134,269
Dec 24, 2025	10.79	10.86	10.78	10.84	10.50	0.74%	5,781,680
Dec 23, 2025	10.85	10.89	10.74	10.76	10.42	-0.92%	13,238,376
Dec 22, 2025	10.70	10.86	10.68	10.86	10.52	1.88%	16,576,603
Dec 19, 2025	10.60	10.74	10.58	10.66	10.33	0.85%	23,426,924
Dec 18, 2025	10.47	10.63	10.47	10.57	10.24	1.25%	21,066,233
Dec 17, 2025	10.37	10.58	10.36	10.44	10.11	1.06%	20,159,850
Dec 16, 2025	10.37	10.41	10.31	10.33	10.01	-0.29%	11,534,380
Dec 15, 2025	10.36	10.40	10.28	10.36	10.04	0.39%	15,347,056