AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.07	11.12	11.04	11.08	11.08	-0.18%	14,747,584
Apr 27, 2026	11.02	11.10	11.01	11.10	11.10	0.73%	14,273,619
Apr 24, 2026	10.91	11.05	10.84	11.02	11.02	1.47%	11,709,015
Apr 23, 2026	10.90	10.94	10.79	10.86	10.86	-0.46%	11,006,651
Apr 22, 2026	11.06	11.10	10.85	10.91	10.91	-	16,705,336
Apr 21, 2026	10.83	11.12	10.81	10.91	10.91	1.30%	19,954,373
Apr 20, 2026	10.76	10.82	10.61	10.77	10.77	-1.19%	19,787,825
Apr 17, 2026	10.66	10.92	10.63	10.90	10.90	3.22%	20,729,553
Apr 16, 2026	10.75	10.75	10.55	10.56	10.56	-1.68%	14,432,711
Apr 15, 2026	10.67	10.76	10.56	10.74	10.74	0.94%	11,405,799
Apr 14, 2026	10.55	10.64	10.53	10.64	10.64	1.14%	11,659,480
Apr 13, 2026	10.40	10.53	10.34	10.52	10.52	0.48%	14,591,189
Apr 10, 2026	10.51	10.55	10.41	10.47	10.47	-0.10%	10,958,089
Apr 9, 2026	10.29	10.51	10.28	10.48	10.48	1.55%	14,053,927
Apr 8, 2026	10.37	10.44	10.24	10.32	10.32	2.28%	14,492,926
Apr 7, 2026	10.17	10.23	10.05	10.09	10.09	-1.08%	12,434,159
Apr 6, 2026	10.13	10.30	10.11	10.20	10.20	0.49%	13,165,401
Apr 2, 2026	9.82	10.15	9.81	10.15	10.15	1.30%	12,504,542
Apr 1, 2026	10.04	10.15	10.00	10.02	10.02	-0.10%	17,133,413
Mar 31, 2026	9.85	10.04	9.79	10.03	10.03	1.93%	22,629,456
Mar 30, 2026	9.79	9.98	9.72	9.84	9.72	1.55%	22,712,494
Mar 27, 2026	9.76	9.81	9.63	9.69	9.57	-1.52%	25,044,589
Mar 26, 2026	10.03	10.08	9.82	9.84	9.72	-2.96%	19,943,357
Mar 25, 2026	10.06	10.18	10.01	10.14	10.02	2.01%	19,121,346
Mar 24, 2026	9.94	10.07	9.85	9.94	9.82	-0.70%	27,163,401
Mar 23, 2026	9.95	10.14	9.87	10.01	9.89	2.67%	35,661,562
Mar 20, 2026	10.29	10.32	9.73	9.75	9.63	-5.25%	54,083,153
Mar 19, 2026	10.21	10.40	10.21	10.29	10.16	-0.10%	18,420,966
Mar 18, 2026	10.40	10.50	10.29	10.30	10.17	-1.81%	17,197,072
Mar 17, 2026	10.41	10.58	10.40	10.49	10.36	1.55%	20,348,792
Mar 16, 2026	10.33	10.50	10.32	10.33	10.20	0.98%	14,827,191
Mar 13, 2026	10.49	10.57	10.21	10.23	10.11	-1.54%	17,573,150
Mar 12, 2026	10.63	10.63	10.37	10.39	10.26	-2.62%	18,087,070
Mar 11, 2026	10.71	10.76	10.59	10.67	10.54	-0.47%	16,047,058
Mar 10, 2026	10.60	10.82	10.55	10.72	10.59	1.71%	15,353,406
Mar 9, 2026	10.50	10.57	10.21	10.54	10.41	-0.94%	28,309,818
Mar 6, 2026	10.79	10.81	10.62	10.64	10.51	-2.39%	20,950,232
Mar 5, 2026	10.93	11.04	10.81	10.90	10.77	-0.64%	16,740,794
Mar 4, 2026	11.01	11.10	10.93	10.97	10.84	-0.27%	20,739,769
Mar 3, 2026	10.90	11.13	10.84	11.00	10.87	-1.35%	21,564,653
Mar 2, 2026	10.95	11.27	10.83	11.15	11.01	-0.54%	24,365,591
Feb 27, 2026	11.20	11.27	11.14	11.21	11.07	-1.23%	26,490,843
Feb 26, 2026	11.33	11.40	11.25	11.35	11.09	0.53%	23,020,507
Feb 25, 2026	11.34	11.39	11.12	11.29	11.03	-0.18%	21,295,714
Feb 24, 2026	11.29	11.32	11.16	11.31	11.05	0.35%	27,093,209
Feb 23, 2026	11.46	11.56	11.17	11.27	11.01	-1.57%	24,302,343
Feb 20, 2026	11.32	11.48	11.24	11.45	11.19	1.15%	43,887,895
Feb 19, 2026	11.31	11.39	11.26	11.32	11.06	0.09%	16,040,106
Feb 18, 2026	11.30	11.37	11.26	11.31	11.05	0.09%	16,550,829
Feb 17, 2026	11.40	11.43	11.21	11.30	11.04	-0.53%	20,643,419