AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	9.90	10.00	9.83	9.87	9.87	-0.40%	183,417,663
Sep 17, 2026	10.07	10.10	9.91	9.91	9.91	0.30%	31,999,155
Sep 16, 2026	10.01	10.12	9.79	9.88	9.88	-0.80%	39,098,367
Sep 15, 2026	10.09	10.13	9.94	9.96	9.96	-1.29%	28,291,751
Sep 14, 2026	10.06	10.20	10.02	10.09	10.09	-0.59%	27,046,860
Sep 11, 2026	10.29	10.34	10.15	10.15	10.15	-0.39%	26,449,830
Sep 10, 2026	10.53	10.54	10.17	10.19	10.19	-3.04%	37,390,145
Sep 9, 2026	10.71	10.76	10.50	10.51	10.51	-1.59%	30,043,775
Sep 8, 2026	10.75	10.87	10.67	10.68	10.68	0.28%	37,381,645
Sep 4, 2026	10.61	10.73	10.57	10.65	10.65	-0.09%	15,990,028
Sep 3, 2026	10.70	10.76	10.58	10.66	10.66	0.38%	15,593,380
Sep 2, 2026	10.63	10.65	10.57	10.62	10.62	0.19%	18,598,856
Sep 1, 2026	10.65	10.74	10.58	10.60	10.60	-1.21%	15,933,340
Aug 31, 2026	10.74	10.84	10.68	10.73	10.73	-0.46%	16,681,848
Aug 28, 2026	10.95	11.00	10.88	10.90	10.78	-0.37%	20,394,260
Aug 27, 2026	10.82	10.96	10.79	10.94	10.82	1.20%	12,494,435
Aug 26, 2026	10.92	10.93	10.81	10.81	10.69	-0.92%	12,299,646
Aug 25, 2026	11.02	11.03	10.88	10.91	10.79	-0.64%	13,773,035
Aug 24, 2026	10.91	11.00	10.84	10.98	10.86	0.83%	14,103,323
Aug 21, 2026	10.97	11.00	10.88	10.89	10.77	-0.27%	10,216,105
Aug 20, 2026	11.03	11.10	10.89	10.92	10.80	-1.44%	12,638,791
Aug 19, 2026	11.00	11.13	10.97	11.08	10.96	1.47%	17,359,460
Aug 18, 2026	10.96	10.97	10.89	10.92	10.80	-0.27%	11,326,219
Aug 17, 2026	10.95	11.01	10.90	10.95	10.83	-0.09%	11,619,947
Aug 14, 2026	10.98	11.08	10.94	10.96	10.84	-	12,215,143
Aug 13, 2026	10.96	10.99	10.87	10.96	10.84	0.74%	14,084,854
Aug 12, 2026	10.95	11.02	10.87	10.88	10.76	-0.09%	16,630,305
Aug 11, 2026	10.77	10.89	10.72	10.89	10.77	1.21%	14,345,107
Aug 10, 2026	10.85	10.85	10.64	10.76	10.64	-0.74%	14,080,087
Aug 7, 2026	10.65	10.93	10.65	10.84	10.72	2.17%	18,004,025
Aug 6, 2026	10.67	10.73	10.58	10.61	10.49	-0.56%	19,340,421
Aug 5, 2026	10.65	10.72	10.53	10.67	10.55	0.28%	15,283,245
Aug 4, 2026	10.70	10.77	10.60	10.64	10.52	-	26,254,191
Aug 3, 2026	10.70	10.81	10.60	10.64	10.52	-0.19%	23,616,055
Jul 31, 2026	10.75	10.77	10.62	10.66	10.54	-1.30%	19,248,731
Jul 30, 2026	10.95	10.99	10.81	10.92	10.68	0.18%	24,276,615
Jul 29, 2026	11.03	11.06	10.87	10.90	10.66	-1.54%	23,430,042
Jul 28, 2026	10.70	11.10	10.67	11.07	10.83	4.04%	31,272,839
Jul 27, 2026	10.66	10.70	10.60	10.64	10.41	0.47%	17,827,394
Jul 24, 2026	10.62	10.67	10.55	10.59	10.36	0.28%	22,111,502
Jul 23, 2026	10.60	10.65	10.46	10.56	10.33	-1.49%	23,668,453
Jul 22, 2026	10.89	10.91	10.68	10.72	10.49	-0.56%	25,027,100
Jul 21, 2026	11.03	11.16	10.70	10.78	10.54	-1.28%	24,382,745
Jul 20, 2026	11.27	11.29	10.90	10.92	10.68	-2.67%	23,379,086
Jul 17, 2026	11.35	11.40	11.16	11.22	10.97	-1.84%	23,930,129
Jul 16, 2026	11.33	11.45	11.31	11.43	11.18	0.97%	15,055,602
Jul 15, 2026	11.24	11.44	11.22	11.32	11.07	1.25%	16,125,011
Jul 14, 2026	11.08	11.24	11.05	11.18	10.94	1.73%	14,373,462
Jul 13, 2026	11.12	11.14	10.95	10.99	10.75	-1.26%	15,081,731
Jul 10, 2026	11.12	11.18	11.06	11.13	10.89	0.54%	12,156,019