AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
10.34
+0.13 (1.27%)
At close: Nov 7, 2025, 4:00 PM EST
10.31
-0.03 (-0.29%)
After-hours: Nov 7, 2025, 7:59 PM EST
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.18 | 10.34 | 10.17 | 10.34 | 10.34 | 1.27% | 20,809,274 |
| Nov 6, 2025 | 10.24 | 10.29 | 10.20 | 10.21 | 10.21 | -0.29% | 19,952,114 |
| Nov 5, 2025 | 10.18 | 10.30 | 10.18 | 10.24 | 10.24 | 0.59% | 20,189,528 |
| Nov 4, 2025 | 9.98 | 10.20 | 9.95 | 10.18 | 10.18 | 1.29% | 28,393,743 |
| Nov 3, 2025 | 9.99 | 10.07 | 9.88 | 10.05 | 10.05 | 0.50% | 22,232,866 |
| Oct 31, 2025 | 9.95 | 10.03 | 9.85 | 10.00 | 10.00 | - | 21,561,007 |
| Oct 30, 2025 | 10.07 | 10.10 | 9.96 | 10.00 | 9.88 | -0.60% | 30,335,457 |
| Oct 29, 2025 | 10.20 | 10.27 | 10.04 | 10.06 | 9.94 | -1.28% | 29,271,913 |
| Oct 28, 2025 | 10.29 | 10.31 | 10.16 | 10.19 | 10.07 | -1.07% | 23,693,167 |
| Oct 27, 2025 | 10.27 | 10.36 | 10.25 | 10.30 | 10.18 | 0.98% | 26,179,307 |
| Oct 24, 2025 | 10.16 | 10.30 | 10.15 | 10.20 | 10.08 | 1.09% | 24,228,938 |
| Oct 23, 2025 | 10.22 | 10.27 | 10.08 | 10.09 | 9.97 | -1.08% | 19,794,557 |
| Oct 22, 2025 | 10.06 | 10.25 | 10.06 | 10.20 | 10.08 | 1.49% | 26,568,179 |
| Oct 21, 2025 | 10.10 | 10.11 | 9.92 | 10.05 | 9.93 | -0.50% | 20,254,214 |
| Oct 20, 2025 | 10.00 | 10.15 | 9.96 | 10.10 | 9.98 | 1.10% | 25,049,939 |
| Oct 17, 2025 | 9.91 | 10.00 | 9.86 | 9.99 | 9.87 | 0.71% | 17,500,852 |
| Oct 16, 2025 | 10.04 | 10.09 | 9.89 | 9.92 | 9.80 | -1.00% | 21,702,669 |
| Oct 15, 2025 | 10.05 | 10.05 | 9.95 | 10.02 | 9.90 | 0.10% | 15,618,883 |
| Oct 14, 2025 | 9.94 | 10.05 | 9.84 | 10.01 | 9.89 | 0.20% | 19,506,749 |
| Oct 13, 2025 | 9.97 | 10.05 | 9.86 | 9.99 | 9.87 | 0.60% | 16,351,756 |
| Oct 10, 2025 | 10.06 | 10.10 | 9.90 | 9.93 | 9.81 | -0.70% | 22,233,213 |
| Oct 9, 2025 | 10.18 | 10.22 | 9.98 | 10.00 | 9.88 | -1.57% | 17,521,471 |
| Oct 8, 2025 | 10.02 | 10.16 | 10.02 | 10.16 | 10.04 | 1.70% | 17,601,731 |
| Oct 7, 2025 | 9.92 | 10.05 | 9.90 | 9.99 | 9.87 | 1.11% | 17,801,388 |
| Oct 6, 2025 | 10.06 | 10.07 | 9.86 | 9.88 | 9.76 | -1.79% | 20,717,411 |
| Oct 3, 2025 | 10.03 | 10.12 | 10.02 | 10.06 | 9.94 | 0.50% | 14,348,108 |
| Oct 2, 2025 | 9.94 | 10.03 | 9.84 | 10.01 | 9.89 | 0.81% | 17,661,899 |
| Oct 1, 2025 | 9.78 | 9.94 | 9.74 | 9.93 | 9.81 | 1.43% | 27,286,647 |
| Sep 30, 2025 | 9.74 | 9.81 | 9.68 | 9.79 | 9.67 | -0.51% | 18,036,304 |
| Sep 29, 2025 | 9.92 | 9.93 | 9.77 | 9.84 | 9.61 | - | 21,118,781 |
| Sep 26, 2025 | 9.79 | 9.95 | 9.77 | 9.84 | 9.61 | 0.82% | 23,221,676 |
| Sep 25, 2025 | 9.73 | 9.80 | 9.66 | 9.76 | 9.53 | - | 19,326,726 |
| Sep 24, 2025 | 9.84 | 9.84 | 9.73 | 9.76 | 9.53 | -0.51% | 18,438,003 |
| Sep 23, 2025 | 9.75 | 9.85 | 9.72 | 9.81 | 9.58 | 0.93% | 21,551,607 |
| Sep 22, 2025 | 9.98 | 9.99 | 9.71 | 9.72 | 9.49 | -2.51% | 28,970,162 |
| Sep 19, 2025 | 10.12 | 10.13 | 9.94 | 9.97 | 9.73 | -1.29% | 33,504,922 |
| Sep 18, 2025 | 10.20 | 10.23 | 10.08 | 10.10 | 9.86 | -1.08% | 13,952,893 |
| Sep 17, 2025 | 10.18 | 10.31 | 10.14 | 10.21 | 9.97 | 0.79% | 19,431,952 |
| Sep 16, 2025 | 10.21 | 10.23 | 10.09 | 10.13 | 9.89 | -0.59% | 15,244,057 |
| Sep 15, 2025 | 10.19 | 10.23 | 10.16 | 10.19 | 9.95 | 0.10% | 12,785,712 |
| Sep 12, 2025 | 10.23 | 10.24 | 10.14 | 10.18 | 9.94 | -0.49% | 14,407,311 |
| Sep 11, 2025 | 10.26 | 10.32 | 10.20 | 10.23 | 9.99 | -0.20% | 15,814,971 |
| Sep 10, 2025 | 10.36 | 10.44 | 10.23 | 10.25 | 10.01 | -0.97% | 26,282,146 |
| Sep 9, 2025 | 10.37 | 10.44 | 10.30 | 10.35 | 10.10 | 0.10% | 28,855,339 |
| Sep 8, 2025 | 10.38 | 10.41 | 10.31 | 10.34 | 10.09 | -0.29% | 23,386,089 |
| Sep 5, 2025 | 10.30 | 10.38 | 10.27 | 10.37 | 10.12 | 1.67% | 27,546,951 |
| Sep 4, 2025 | 9.95 | 10.24 | 9.94 | 10.20 | 9.96 | 2.51% | 37,086,446 |
| Sep 3, 2025 | 9.76 | 9.96 | 9.74 | 9.95 | 9.71 | 1.95% | 19,275,595 |
| Sep 2, 2025 | 9.63 | 9.76 | 9.62 | 9.76 | 9.53 | - | 17,737,830 |
| Aug 29, 2025 | 9.70 | 9.76 | 9.64 | 9.76 | 9.53 | -0.31% | 13,990,717 |