AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	10.95	11.00	10.88	10.90	10.90	-0.37%	20,255,965
Aug 27, 2026	10.82	10.96	10.79	10.94	10.94	1.20%	12,203,386
Aug 26, 2026	10.92	10.93	10.81	10.81	10.81	-0.92%	12,135,782
Aug 25, 2026	11.02	11.03	10.88	10.91	10.91	-0.64%	13,730,504
Aug 24, 2026	10.91	11.00	10.84	10.98	10.98	0.83%	12,728,961
Aug 21, 2026	10.97	11.00	10.88	10.89	10.89	-0.27%	10,164,537
Aug 20, 2026	11.03	11.10	10.89	10.92	10.92	-1.44%	12,583,376
Aug 19, 2026	11.00	11.13	10.97	11.08	11.08	1.47%	17,253,172
Aug 18, 2026	10.96	10.97	10.89	10.92	10.92	-0.27%	11,253,753
Aug 17, 2026	10.95	11.01	10.90	10.95	10.95	-0.09%	11,541,541
Aug 14, 2026	10.98	11.08	10.94	10.96	10.96	-	12,188,923
Aug 13, 2026	10.96	10.99	10.87	10.96	10.96	0.74%	14,047,026
Aug 12, 2026	10.95	11.02	10.87	10.88	10.88	-0.09%	16,477,887
Aug 11, 2026	10.77	10.89	10.72	10.89	10.89	1.21%	14,269,113
Aug 10, 2026	10.85	10.85	10.64	10.76	10.76	-0.74%	14,018,648
Aug 7, 2026	10.65	10.93	10.65	10.84	10.84	2.17%	17,990,158
Aug 6, 2026	10.67	10.73	10.58	10.61	10.61	-0.56%	19,314,592
Aug 5, 2026	10.65	10.72	10.53	10.67	10.67	0.28%	15,244,624
Aug 4, 2026	10.70	10.77	10.60	10.64	10.64	-	26,216,002
Aug 3, 2026	10.70	10.81	10.60	10.64	10.64	-0.19%	23,579,542
Jul 31, 2026	10.75	10.77	10.62	10.66	10.66	-1.30%	19,176,808
Jul 30, 2026	10.95	10.99	10.81	10.92	10.80	0.18%	24,091,821
Jul 29, 2026	11.03	11.06	10.87	10.90	10.78	-1.54%	23,430,042
Jul 28, 2026	10.70	11.10	10.67	11.07	10.95	4.04%	31,272,839
Jul 27, 2026	10.66	10.70	10.60	10.64	10.52	0.47%	17,827,394
Jul 24, 2026	10.62	10.67	10.55	10.59	10.47	0.28%	22,111,502
Jul 23, 2026	10.60	10.65	10.46	10.56	10.44	-1.49%	23,668,453
Jul 22, 2026	10.89	10.91	10.68	10.72	10.60	-0.56%	25,027,100
Jul 21, 2026	11.03	11.16	10.70	10.78	10.66	-1.28%	24,382,745
Jul 20, 2026	11.27	11.29	10.90	10.92	10.80	-2.67%	23,379,086
Jul 17, 2026	11.35	11.40	11.16	11.22	11.10	-1.84%	23,930,129
Jul 16, 2026	11.33	11.45	11.31	11.43	11.30	0.97%	15,055,602
Jul 15, 2026	11.24	11.44	11.22	11.32	11.20	1.25%	16,125,011
Jul 14, 2026	11.08	11.24	11.05	11.18	11.06	1.73%	14,373,462
Jul 13, 2026	11.12	11.14	10.95	10.99	10.87	-1.26%	15,081,731
Jul 10, 2026	11.12	11.18	11.06	11.13	11.01	0.54%	12,156,019
Jul 9, 2026	10.99	11.16	10.91	11.07	10.95	1.19%	13,624,993
Jul 8, 2026	11.08	11.11	10.90	10.94	10.82	-1.62%	12,852,187
Jul 7, 2026	11.17	11.25	11.06	11.12	11.00	-0.45%	14,462,290
Jul 6, 2026	10.98	11.22	10.97	11.17	11.05	1.55%	21,105,631
Jul 2, 2026	10.89	11.00	10.81	11.00	10.88	1.95%	16,187,549
Jul 1, 2026	10.82	10.91	10.76	10.79	10.67	-1.01%	14,539,014
Jun 30, 2026	10.79	11.03	10.78	10.90	10.78	0.18%	21,009,595
Jun 29, 2026	10.90	11.00	10.79	11.00	10.76	0.92%	25,083,498
Jun 26, 2026	10.62	10.91	10.59	10.90	10.66	2.64%	33,687,431
Jun 25, 2026	10.50	10.65	10.46	10.62	10.39	1.24%	12,990,308
Jun 24, 2026	10.46	10.55	10.45	10.49	10.26	0.48%	11,262,221
Jun 23, 2026	10.34	10.45	10.30	10.44	10.21	0.58%	12,446,833
Jun 22, 2026	10.36	10.45	10.35	10.38	10.15	-	11,867,210
Jun 18, 2026	10.38	10.42	10.32	10.38	10.15	0.78%	19,081,019