AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	8.70	8.72	8.51	8.67	8.67	-0.12%	32,605,622
Oct 8, 2026	8.42	8.69	8.41	8.68	8.68	2.60%	43,376,298
Oct 7, 2026	8.61	8.62	8.42	8.46	8.46	-2.76%	43,411,181
Oct 6, 2026	8.70	8.73	8.59	8.70	8.70	0.58%	32,679,109
Oct 5, 2026	8.79	8.84	8.62	8.65	8.65	-1.59%	43,077,057
Oct 2, 2026	9.06	9.13	8.77	8.79	8.79	-1.79%	39,576,360
Oct 1, 2026	9.04	9.07	8.87	8.95	8.95	-1.32%	50,471,353
Sep 30, 2026	9.41	9.43	9.05	9.07	9.07	-2.79%	54,125,883
Sep 29, 2026	9.50	9.52	9.33	9.45	9.33	-0.11%	39,070,886
Sep 28, 2026	9.56	9.68	9.43	9.46	9.34	-1.66%	46,833,622
Sep 25, 2026	9.68	9.70	9.51	9.62	9.50	-	35,023,675
Sep 24, 2026	9.91	9.93	9.60	9.62	9.50	-2.93%	41,901,806
Sep 23, 2026	10.08	10.09	9.86	9.91	9.78	-1.78%	29,237,240
Sep 22, 2026	10.04	10.10	9.97	10.09	9.96	1.20%	27,116,905
Sep 21, 2026	9.92	10.03	9.86	9.97	9.84	1.01%	29,906,330
Sep 18, 2026	9.90	10.00	9.83	9.87	9.74	-0.40%	188,214,674
Sep 17, 2026	10.07	10.10	9.91	9.91	9.78	0.30%	32,103,573
Sep 16, 2026	10.01	10.12	9.79	9.88	9.75	-0.80%	39,298,575
Sep 15, 2026	10.09	10.13	9.94	9.96	9.83	-1.29%	28,437,040
Sep 14, 2026	10.06	10.20	10.02	10.09	9.96	-0.59%	27,148,999
Sep 11, 2026	10.29	10.34	10.15	10.15	10.02	-0.39%	26,647,168
Sep 10, 2026	10.53	10.54	10.17	10.19	10.06	-3.04%	37,558,106
Sep 9, 2026	10.71	10.76	10.50	10.51	10.38	-1.59%	30,217,780
Sep 8, 2026	10.75	10.87	10.67	10.68	10.54	0.28%	37,543,618
Sep 4, 2026	10.61	10.73	10.57	10.65	10.51	-0.09%	16,562,917
Sep 3, 2026	10.70	10.76	10.58	10.66	10.52	0.38%	15,770,280
Sep 2, 2026	10.63	10.65	10.57	10.62	10.49	0.19%	18,853,694
Sep 1, 2026	10.65	10.74	10.58	10.60	10.47	-1.21%	16,193,152
Aug 31, 2026	10.74	10.84	10.68	10.73	10.59	-0.46%	16,710,393
Aug 28, 2026	10.95	11.00	10.88	10.90	10.64	-0.37%	20,394,260
Aug 27, 2026	10.82	10.96	10.79	10.94	10.68	1.20%	12,494,435
Aug 26, 2026	10.92	10.93	10.81	10.81	10.56	-0.92%	12,299,646
Aug 25, 2026	11.02	11.03	10.88	10.91	10.65	-0.64%	13,773,035
Aug 24, 2026	10.91	11.00	10.84	10.98	10.72	0.83%	14,103,323
Aug 21, 2026	10.97	11.00	10.88	10.89	10.63	-0.27%	10,216,105
Aug 20, 2026	11.03	11.10	10.89	10.92	10.66	-1.44%	12,638,791
Aug 19, 2026	11.00	11.13	10.97	11.08	10.82	1.47%	17,359,460
Aug 18, 2026	10.96	10.97	10.89	10.92	10.66	-0.27%	11,326,219
Aug 17, 2026	10.95	11.01	10.90	10.95	10.69	-0.09%	11,619,947
Aug 14, 2026	10.98	11.08	10.94	10.96	10.70	-	12,215,143
Aug 13, 2026	10.96	10.99	10.87	10.96	10.70	0.74%	14,084,854
Aug 12, 2026	10.95	11.02	10.87	10.88	10.62	-0.09%	16,630,305
Aug 11, 2026	10.77	10.89	10.72	10.89	10.63	1.21%	14,345,107
Aug 10, 2026	10.85	10.85	10.64	10.76	10.51	-0.74%	14,080,087
Aug 7, 2026	10.65	10.93	10.65	10.84	10.58	2.17%	18,004,025
Aug 6, 2026	10.67	10.73	10.58	10.61	10.36	-0.56%	19,340,421
Aug 5, 2026	10.65	10.72	10.53	10.67	10.42	0.28%	15,283,245
Aug 4, 2026	10.70	10.77	10.60	10.64	10.39	-	26,254,191
Aug 3, 2026	10.70	10.81	10.60	10.64	10.39	-0.19%	23,616,055
Jul 31, 2026	10.75	10.77	10.62	10.66	10.41	-1.30%	19,248,731