AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	10.41	10.44	10.28	10.30	10.30	-0.39%	16,694,443
May 15, 2026	10.48	10.49	10.32	10.34	10.34	-1.99%	18,604,300
May 14, 2026	10.68	10.72	10.55	10.55	10.55	-0.75%	11,879,958
May 13, 2026	10.72	10.72	10.62	10.63	10.63	-1.02%	13,871,733
May 12, 2026	10.76	10.82	10.71	10.74	10.74	-0.56%	12,384,934
May 11, 2026	10.83	10.90	10.79	10.80	10.80	-0.55%	11,415,546
May 8, 2026	10.78	10.89	10.75	10.86	10.86	1.31%	13,189,740
May 7, 2026	10.79	10.80	10.65	10.72	10.72	-0.65%	11,235,910
May 6, 2026	10.81	10.84	10.72	10.79	10.79	0.65%	14,166,934
May 5, 2026	10.65	10.76	10.63	10.72	10.72	0.66%	10,378,691
May 4, 2026	10.87	10.89	10.63	10.65	10.65	-2.65%	18,180,224
May 1, 2026	11.02	11.02	10.92	10.94	10.94	-0.73%	11,440,343
Apr 30, 2026	10.88	11.07	10.83	11.02	11.02	0.46%	16,337,663
Apr 29, 2026	11.11	11.11	10.91	10.97	10.85	-0.99%	24,146,698
Apr 28, 2026	11.07	11.12	11.04	11.08	10.96	-0.18%	14,814,244
Apr 27, 2026	11.02	11.10	11.01	11.10	10.98	0.73%	14,372,638
Apr 24, 2026	10.91	11.05	10.84	11.02	10.90	1.47%	12,332,001
Apr 23, 2026	10.90	10.94	10.79	10.86	10.74	-0.46%	11,045,378
Apr 22, 2026	11.06	11.10	10.85	10.91	10.79	-	16,771,414
Apr 21, 2026	10.83	11.12	10.81	10.91	10.79	1.30%	20,012,414
Apr 20, 2026	10.76	10.82	10.61	10.77	10.65	-1.19%	20,030,161
Apr 17, 2026	10.66	10.92	10.63	10.90	10.78	3.22%	20,819,481
Apr 16, 2026	10.75	10.75	10.55	10.56	10.44	-1.68%	14,574,853
Apr 15, 2026	10.67	10.76	10.56	10.74	10.62	0.94%	11,494,297
Apr 14, 2026	10.55	10.64	10.53	10.64	10.52	1.14%	11,698,282
Apr 13, 2026	10.40	10.53	10.34	10.52	10.40	0.48%	14,608,831
Apr 10, 2026	10.51	10.55	10.41	10.47	10.36	-0.10%	10,958,089
Apr 9, 2026	10.29	10.51	10.28	10.48	10.37	1.55%	14,053,927
Apr 8, 2026	10.37	10.44	10.24	10.32	10.21	2.28%	14,492,926
Apr 7, 2026	10.17	10.23	10.05	10.09	9.98	-1.08%	12,434,159
Apr 6, 2026	10.13	10.30	10.11	10.20	10.09	0.49%	13,165,401
Apr 2, 2026	9.82	10.15	9.81	10.15	10.04	1.30%	12,504,542
Apr 1, 2026	10.04	10.15	10.00	10.02	9.91	-0.10%	17,133,413
Mar 31, 2026	9.85	10.04	9.79	10.03	9.92	1.93%	22,629,456
Mar 30, 2026	9.79	9.98	9.72	9.84	9.61	1.55%	22,712,494
Mar 27, 2026	9.76	9.81	9.63	9.69	9.47	-1.52%	25,044,589
Mar 26, 2026	10.03	10.08	9.82	9.84	9.61	-2.96%	19,943,357
Mar 25, 2026	10.06	10.18	10.01	10.14	9.91	2.01%	19,121,346
Mar 24, 2026	9.94	10.07	9.85	9.94	9.71	-0.70%	27,163,401
Mar 23, 2026	9.95	10.14	9.87	10.01	9.78	2.67%	35,661,562
Mar 20, 2026	10.29	10.32	9.73	9.75	9.53	-5.25%	54,083,153
Mar 19, 2026	10.21	10.40	10.21	10.29	10.05	-0.10%	18,420,966
Mar 18, 2026	10.40	10.50	10.29	10.30	10.06	-1.81%	17,197,072
Mar 17, 2026	10.41	10.58	10.40	10.49	10.25	1.55%	20,348,792
Mar 16, 2026	10.33	10.50	10.32	10.33	10.09	0.98%	14,827,191
Mar 13, 2026	10.49	10.57	10.21	10.23	9.99	-1.54%	17,573,150
Mar 12, 2026	10.63	10.63	10.37	10.39	10.15	-2.62%	18,087,070
Mar 11, 2026	10.71	10.76	10.59	10.67	10.42	-0.47%	16,047,058
Mar 10, 2026	10.60	10.82	10.55	10.72	10.47	1.71%	15,353,406
Mar 9, 2026	10.50	10.57	10.21	10.54	10.30	-0.94%	28,309,818