AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	10.20	10.27	10.07	10.11	10.11	-0.59%	14,280,040
Jun 5, 2026	10.22	10.29	10.15	10.17	10.17	-1.17%	10,789,535
Jun 4, 2026	10.21	10.41	10.21	10.29	10.29	1.18%	15,599,314
Jun 3, 2026	10.13	10.23	10.08	10.17	10.17	-0.29%	10,437,464
Jun 2, 2026	10.22	10.33	10.19	10.20	10.20	-0.29%	11,696,870
Jun 1, 2026	10.19	10.37	10.12	10.23	10.23	-1.73%	14,488,616
May 29, 2026	10.41	10.44	10.36	10.41	10.41	-0.19%	14,661,876
May 28, 2026	10.48	10.57	10.44	10.55	10.43	0.38%	16,303,112
May 27, 2026	10.47	10.62	10.45	10.51	10.39	0.77%	14,273,725
May 26, 2026	10.30	10.45	10.25	10.43	10.31	2.15%	15,649,175
May 22, 2026	10.31	10.34	10.18	10.21	10.09	-0.49%	11,690,368
May 21, 2026	10.19	10.29	10.09	10.26	10.14	0.10%	15,518,081
May 20, 2026	10.13	10.29	10.09	10.25	10.13	1.18%	21,655,998
May 19, 2026	10.25	10.27	10.11	10.13	10.01	-1.65%	16,400,503
May 18, 2026	10.41	10.44	10.28	10.30	10.18	-0.39%	16,824,066
May 15, 2026	10.48	10.49	10.32	10.34	10.22	-1.99%	18,604,300
May 14, 2026	10.68	10.72	10.55	10.55	10.43	-0.75%	11,879,958
May 13, 2026	10.72	10.72	10.62	10.63	10.51	-1.02%	13,871,733
May 12, 2026	10.76	10.82	10.71	10.74	10.62	-0.56%	12,384,934
May 11, 2026	10.83	10.90	10.79	10.80	10.68	-0.55%	11,415,546
May 8, 2026	10.78	10.89	10.75	10.86	10.74	1.31%	13,189,740
May 7, 2026	10.79	10.80	10.65	10.72	10.60	-0.65%	11,235,910
May 6, 2026	10.81	10.84	10.72	10.79	10.67	0.65%	14,166,934
May 5, 2026	10.65	10.76	10.63	10.72	10.60	0.66%	10,378,691
May 4, 2026	10.87	10.89	10.63	10.65	10.53	-2.65%	18,180,224
May 1, 2026	11.02	11.02	10.92	10.94	10.82	-0.73%	11,440,343
Apr 30, 2026	10.88	11.07	10.83	11.02	10.89	1.57%	16,337,663
Apr 29, 2026	11.11	11.11	10.91	10.97	10.73	-0.99%	24,146,698
Apr 28, 2026	11.07	11.12	11.04	11.08	10.83	-0.18%	14,814,244
Apr 27, 2026	11.02	11.10	11.01	11.10	10.85	0.73%	14,372,638
Apr 24, 2026	10.91	11.05	10.84	11.02	10.78	1.47%	12,332,001
Apr 23, 2026	10.90	10.94	10.79	10.86	10.62	-0.46%	11,045,378
Apr 22, 2026	11.06	11.10	10.85	10.91	10.67	-	16,771,414
Apr 21, 2026	10.83	11.12	10.81	10.91	10.67	1.30%	20,012,414
Apr 20, 2026	10.76	10.82	10.61	10.77	10.53	-1.19%	20,030,161
Apr 17, 2026	10.66	10.92	10.63	10.90	10.66	3.22%	20,819,481
Apr 16, 2026	10.75	10.75	10.55	10.56	10.33	-1.68%	14,574,853
Apr 15, 2026	10.67	10.76	10.56	10.74	10.50	0.94%	11,494,297
Apr 14, 2026	10.55	10.64	10.53	10.64	10.40	1.14%	11,698,282
Apr 13, 2026	10.40	10.53	10.34	10.52	10.29	0.48%	14,608,831
Apr 10, 2026	10.51	10.55	10.41	10.47	10.24	-0.10%	10,958,089
Apr 9, 2026	10.29	10.51	10.28	10.48	10.25	1.55%	14,053,927
Apr 8, 2026	10.37	10.44	10.24	10.32	10.09	2.28%	14,492,926
Apr 7, 2026	10.17	10.23	10.05	10.09	9.87	-1.08%	12,434,159
Apr 6, 2026	10.13	10.30	10.11	10.20	9.97	0.49%	13,165,401
Apr 2, 2026	9.82	10.15	9.81	10.15	9.92	1.30%	12,504,542
Apr 1, 2026	10.04	10.15	10.00	10.02	9.80	-0.10%	17,133,413
Mar 31, 2026	9.85	10.04	9.79	10.03	9.81	3.19%	22,629,456
Mar 30, 2026	9.79	9.98	9.72	9.84	9.50	1.55%	22,712,494
Mar 27, 2026	9.76	9.81	9.63	9.69	9.36	-1.52%	25,044,589