Skip to main content
AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
8.61
+0.16 (1.89%)
At close: Apr 23, 2025, 4:00 PM
8.64
+0.03 (0.35%)
After-hours: Apr 23, 2025, 6:56 PM EDT

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20258.738.768.548.618.611.89%33,817,149
Apr 22, 20258.338.498.328.458.453.55%39,206,178
Apr 21, 20258.308.318.078.168.16-2.16%32,975,579
Apr 17, 20258.338.458.308.348.340.48%39,143,734
Apr 16, 20258.438.468.268.308.30-1.31%33,383,164
Apr 15, 20258.468.628.418.418.41-0.36%36,433,857
Apr 14, 20258.538.638.328.448.441.08%50,345,317
Apr 11, 20258.168.367.888.358.352.83%56,283,021
Apr 10, 20258.808.828.008.128.12-8.87%70,729,796
Apr 9, 20258.458.947.858.918.914.33%90,477,002
Apr 8, 20258.999.058.478.548.54-1.39%46,150,192
Apr 7, 20258.599.258.508.668.66-3.56%59,773,359
Apr 4, 20259.239.248.918.988.98-3.85%49,579,898
Apr 3, 20259.269.429.249.349.34-1.48%37,605,179
Apr 2, 20259.459.519.399.489.48-0.11%25,564,848
Apr 1, 20259.559.569.389.499.49-0.94%25,464,441
Mar 31, 20259.349.619.289.589.580.63%29,356,516
Mar 28, 20259.789.789.499.529.40-2.46%34,386,208
Mar 27, 20259.749.879.709.769.64-25,511,221
Mar 26, 20259.959.989.739.769.64-1.71%31,731,205
Mar 25, 202510.1710.189.889.939.81-1.97%30,109,430
Mar 24, 202510.2210.2510.1010.1310.01-0.39%21,415,131
Mar 21, 202510.2710.3110.1610.1710.04-1.17%26,068,846
Mar 20, 202510.3510.3610.2710.2910.16-0.68%17,487,446
Mar 19, 202510.3810.4410.2710.3610.23-0.29%21,517,839
Mar 18, 202510.3410.4210.3010.3910.260.39%18,769,184
Mar 17, 202510.2910.3610.2510.3510.221.07%20,102,055
Mar 14, 202510.1210.2510.0910.2410.111.99%18,409,625
Mar 13, 202510.1110.2610.0210.049.92-0.50%19,986,472
Mar 12, 202510.0210.179.9910.099.970.70%25,710,983
Mar 11, 202510.2610.319.9010.029.90-2.05%35,984,792
Mar 10, 202510.3210.5310.2010.2310.10-1.45%31,859,411
Mar 7, 202510.1510.4110.1310.3810.252.37%28,431,988
Mar 6, 202510.2610.2810.0810.1410.02-1.46%21,580,684
Mar 5, 202510.2210.2910.1710.2910.160.68%19,006,728
Mar 4, 202510.1710.3310.0610.2210.09-0.68%32,560,876
Mar 3, 202510.4110.4510.2110.2910.16-1.34%24,560,055
Feb 28, 202510.3210.4610.3110.4310.300.10%22,008,211
Feb 27, 202510.5210.5410.4110.4210.17-0.86%24,925,808
Feb 26, 202510.5510.6310.4910.5110.26-0.10%29,634,805
Feb 25, 202510.5010.5710.4610.5210.270.29%21,388,629
Feb 24, 202510.5610.5610.4410.4910.24-0.47%24,672,177
Feb 21, 202510.5610.6210.4910.5410.290.09%32,466,754
Feb 20, 202510.4810.5610.4610.5310.280.57%14,214,735
Feb 19, 202510.4610.5210.4410.4710.22-0.19%16,002,935
Feb 18, 202510.4410.4910.4210.4910.240.58%21,138,722
Feb 14, 202510.3510.4510.3510.4310.181.07%19,586,100
Feb 13, 202510.1910.3310.1910.3210.081.38%18,691,669
Feb 12, 202510.0810.1910.0510.189.94-17,805,754
Feb 11, 202510.1610.1910.1010.189.940.39%20,219,997