AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	11.27	11.29	10.90	10.92	10.92	-2.67%	23,208,980
Jul 17, 2026	11.35	11.40	11.16	11.22	11.22	-1.84%	23,836,475
Jul 16, 2026	11.33	11.45	11.31	11.43	11.43	0.97%	15,004,371
Jul 15, 2026	11.24	11.44	11.22	11.32	11.32	1.25%	16,104,021
Jul 14, 2026	11.08	11.24	11.05	11.18	11.18	1.73%	14,030,118
Jul 13, 2026	11.12	11.14	10.95	10.99	10.99	-1.26%	15,005,028
Jul 10, 2026	11.12	11.18	11.06	11.13	11.13	0.54%	11,612,311
Jul 9, 2026	10.99	11.16	10.91	11.07	11.07	1.19%	13,619,599
Jul 8, 2026	11.08	11.11	10.90	10.94	10.94	-1.62%	12,852,187
Jul 7, 2026	11.17	11.25	11.06	11.12	11.12	-0.45%	14,462,290
Jul 6, 2026	10.98	11.22	10.97	11.17	11.17	1.55%	21,105,631
Jul 2, 2026	10.89	11.00	10.81	11.00	11.00	1.95%	16,187,549
Jul 1, 2026	10.82	10.91	10.76	10.79	10.79	-1.01%	14,539,014
Jun 30, 2026	10.79	11.03	10.78	10.90	10.90	0.18%	21,009,595
Jun 29, 2026	10.90	11.00	10.79	11.00	10.88	0.92%	25,083,498
Jun 26, 2026	10.62	10.91	10.59	10.90	10.78	2.64%	33,687,431
Jun 25, 2026	10.50	10.65	10.46	10.62	10.50	1.24%	12,990,308
Jun 24, 2026	10.46	10.55	10.45	10.49	10.38	0.48%	11,262,221
Jun 23, 2026	10.34	10.45	10.30	10.44	10.33	0.58%	12,446,833
Jun 22, 2026	10.36	10.45	10.35	10.38	10.27	-	11,867,210
Jun 18, 2026	10.38	10.42	10.32	10.38	10.27	0.78%	19,081,019
Jun 17, 2026	10.57	10.59	10.23	10.30	10.19	-2.46%	16,399,658
Jun 16, 2026	10.49	10.62	10.48	10.56	10.44	0.96%	11,449,121
Jun 15, 2026	10.46	10.55	10.40	10.46	10.35	1.45%	13,246,909
Jun 12, 2026	10.34	10.38	10.29	10.31	10.20	0.10%	12,412,785
Jun 11, 2026	10.25	10.36	10.22	10.30	10.19	1.18%	13,632,521
Jun 10, 2026	10.25	10.37	10.17	10.18	10.07	-1.26%	17,007,306
Jun 9, 2026	10.19	10.32	10.17	10.31	10.20	1.98%	12,636,035
Jun 8, 2026	10.20	10.27	10.07	10.11	10.00	-0.59%	14,370,005
Jun 5, 2026	10.22	10.29	10.15	10.17	10.06	-1.17%	10,912,667
Jun 4, 2026	10.21	10.41	10.21	10.29	10.18	1.18%	15,649,289
Jun 3, 2026	10.13	10.23	10.08	10.17	10.06	-0.29%	10,501,423
Jun 2, 2026	10.22	10.33	10.19	10.20	10.09	-0.29%	11,744,160
Jun 1, 2026	10.19	10.37	10.12	10.23	10.12	-1.73%	14,763,799
May 29, 2026	10.41	10.44	10.36	10.41	10.30	-0.19%	14,947,758
May 28, 2026	10.48	10.57	10.44	10.55	10.32	0.38%	16,530,220
May 27, 2026	10.47	10.62	10.45	10.51	10.28	0.77%	14,273,725
May 26, 2026	10.30	10.45	10.25	10.43	10.20	2.15%	15,649,175
May 22, 2026	10.31	10.34	10.18	10.21	9.98	-0.49%	11,690,368
May 21, 2026	10.19	10.29	10.09	10.26	10.03	0.10%	15,518,081
May 20, 2026	10.13	10.29	10.09	10.25	10.02	1.18%	21,655,998
May 19, 2026	10.25	10.27	10.11	10.13	9.91	-1.65%	16,400,503
May 18, 2026	10.41	10.44	10.28	10.30	10.07	-0.39%	16,824,066
May 15, 2026	10.48	10.49	10.32	10.34	10.11	-1.99%	18,604,300
May 14, 2026	10.68	10.72	10.55	10.55	10.32	-0.75%	11,879,958
May 13, 2026	10.72	10.72	10.62	10.63	10.39	-1.02%	13,871,733
May 12, 2026	10.76	10.82	10.71	10.74	10.50	-0.56%	12,384,934
May 11, 2026	10.83	10.90	10.79	10.80	10.56	-0.55%	11,415,546
May 8, 2026	10.78	10.89	10.75	10.86	10.62	1.31%	13,189,740
May 7, 2026	10.79	10.80	10.65	10.72	10.48	-0.65%	11,235,910