AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
9.84
+0.08 (0.82%)
At close: Sep 26, 2025, 4:00 PM EDT
9.88
+0.04 (0.36%)
After-hours: Sep 26, 2025, 7:59 PM EDT

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20259.799.959.779.849.840.82%23,221,676
Sep 25, 20259.739.809.669.769.76-19,326,726
Sep 24, 20259.849.849.739.769.76-0.51%18,438,003
Sep 23, 20259.759.859.729.819.810.93%21,551,607
Sep 22, 20259.989.999.719.729.72-2.51%28,970,162
Sep 19, 202510.1210.139.949.979.97-1.29%33,504,922
Sep 18, 202510.2010.2310.0810.1010.10-1.08%13,952,893
Sep 17, 202510.1810.3110.1410.2110.210.79%19,431,952
Sep 16, 202510.2110.2310.0910.1310.13-0.59%15,244,057
Sep 15, 202510.1910.2310.1610.1910.190.10%12,785,712
Sep 12, 202510.2310.2410.1410.1810.18-0.49%14,407,311
Sep 11, 202510.2610.3210.2010.2310.23-0.20%15,814,971
Sep 10, 202510.3610.4410.2310.2510.25-0.97%26,282,146
Sep 9, 202510.3710.4410.3010.3510.350.10%28,855,339
Sep 8, 202510.3810.4110.3110.3410.34-0.29%23,386,089
Sep 5, 202510.3010.3810.2710.3710.371.67%27,546,951
Sep 4, 20259.9510.249.9410.2010.202.51%37,086,446
Sep 3, 20259.769.969.749.959.951.95%19,275,595
Sep 2, 20259.639.769.629.769.76-17,737,830
Aug 29, 20259.709.769.649.769.76-0.31%13,990,717
Aug 28, 20259.849.849.779.799.67-0.10%18,365,117
Aug 27, 20259.809.869.779.809.68-16,945,919
Aug 26, 20259.819.839.759.809.68-0.20%18,616,008
Aug 25, 20259.879.929.819.829.70-0.61%18,571,837
Aug 22, 20259.669.929.669.889.762.49%24,552,616
Aug 21, 20259.709.709.639.649.52-0.72%15,865,238
Aug 20, 20259.639.729.639.719.591.04%15,990,286
Aug 19, 20259.619.679.599.619.490.31%10,598,625
Aug 18, 20259.639.669.579.589.46-0.52%12,514,075
Aug 15, 20259.649.669.619.639.510.21%9,906,482
Aug 14, 20259.599.639.549.619.49-0.52%10,312,188
Aug 13, 20259.469.669.469.669.542.11%18,695,443
Aug 12, 20259.409.489.379.469.351.39%16,372,017
Aug 11, 20259.489.509.319.339.22-1.27%18,447,923
Aug 8, 20259.449.499.429.459.340.43%10,853,057
Aug 7, 20259.479.559.409.419.30-0.11%14,292,025
Aug 6, 20259.589.589.429.429.31-1.87%16,652,823
Aug 5, 20259.639.689.549.609.48-0.31%13,697,731
Aug 4, 20259.489.649.489.639.511.58%19,538,145
Aug 1, 20259.449.539.429.489.370.53%22,447,321
Jul 31, 20259.509.519.379.439.32-1.77%23,478,053
Jul 30, 20259.769.779.599.609.36-1.44%24,386,542
Jul 29, 20259.719.769.659.749.500.62%19,697,332
Jul 28, 20259.729.779.619.689.44-0.31%21,641,534
Jul 25, 20259.649.729.569.719.470.94%16,593,523
Jul 24, 20259.549.679.489.629.380.31%25,467,541
Jul 23, 20259.399.599.399.599.352.35%30,079,735
Jul 22, 20259.159.489.129.379.141.52%31,647,200
Jul 21, 20259.309.349.229.239.00-0.22%26,483,174
Jul 18, 20259.329.359.239.259.02-0.32%13,894,639