Skip to main content
logo
AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
9.39
-0.03 (-0.32%)
At close: Jul 3, 2025, 1:00 PM
9.43
+0.04 (0.43%)
After-hours: Jul 3, 2025, 4:57 PM EDT

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20259.429.519.389.399.39-0.32%17,412,069
Jul 2, 20259.359.449.329.429.420.86%21,248,163
Jul 1, 20259.199.389.159.349.341.63%26,470,327
Jun 30, 20259.229.259.089.199.19-0.97%21,810,806
Jun 27, 20259.349.379.209.289.16-0.43%27,927,334
Jun 26, 20259.279.339.229.329.200.98%20,267,958
Jun 25, 20259.319.359.239.239.11-0.86%19,304,881
Jun 24, 20259.269.359.249.319.191.20%24,780,101
Jun 23, 20259.259.269.059.209.08-0.43%34,293,563
Jun 20, 20259.309.339.249.249.12-0.22%32,344,765
Jun 18, 20259.199.359.179.269.140.76%23,940,265
Jun 17, 20259.339.349.179.199.07-1.50%24,040,953
Jun 16, 20259.369.459.329.339.210.32%16,685,906
Jun 13, 20259.359.419.279.309.18-1.06%23,757,975
Jun 12, 20259.309.429.289.409.280.86%17,601,148
Jun 11, 20259.409.449.289.329.20-0.11%22,280,763
Jun 10, 20259.269.349.259.339.211.30%19,759,932
Jun 9, 20259.159.279.129.219.090.99%25,371,158
Jun 6, 20259.089.159.079.129.000.88%19,623,223
Jun 5, 20259.049.139.019.048.92-24,995,434
Jun 4, 20259.009.068.939.048.920.56%22,685,378
Jun 3, 20258.839.048.808.998.871.81%31,225,356
Jun 2, 20258.908.928.808.838.72-1.23%24,277,925
May 30, 20258.978.998.858.948.83-1.87%36,726,112
May 29, 20259.149.189.049.118.870.33%35,162,002
May 28, 20259.009.168.999.088.841.11%31,598,003
May 27, 20258.948.998.838.988.751.58%29,755,388
May 23, 20258.768.898.728.848.610.34%36,904,727
May 22, 20258.768.888.658.818.580.11%48,796,903
May 21, 20259.169.168.808.808.57-4.24%47,352,900
May 20, 20259.129.269.129.198.950.44%22,923,086
May 19, 20259.029.168.999.158.91-0.33%25,922,856
May 16, 20259.109.219.089.188.941.10%13,987,225
May 15, 20258.979.098.919.088.841.34%21,036,717
May 14, 20259.109.108.868.968.73-1.21%37,607,704
May 13, 20259.039.108.989.078.840.78%25,008,520
May 12, 20258.989.018.899.008.772.39%26,022,932
May 9, 20258.948.968.798.798.56-1.01%26,186,102
May 8, 20258.788.938.768.888.651.83%25,188,946
May 7, 20258.688.788.658.728.490.46%24,685,229
May 6, 20258.718.748.618.688.46-0.91%26,708,687
May 5, 20258.758.838.708.768.53-0.34%18,162,632
May 2, 20258.868.908.738.798.56-0.23%35,340,839
May 1, 20258.848.928.808.818.58-0.23%30,208,714
Apr 30, 20258.848.878.698.838.60-2.65%29,521,592
Apr 29, 20259.029.098.939.078.720.55%37,532,295
Apr 28, 20258.899.068.879.028.671.92%30,131,923
Apr 25, 20258.718.878.658.858.511.49%36,563,089
Apr 24, 20258.638.768.528.728.381.28%32,100,053
Apr 23, 20258.738.768.548.618.271.89%33,817,149