AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
8.65
-0.18 (-2.04%)
At close: Oct 30, 2026, 4:00 PM EDT
8.69
+0.04 (0.46%)
After-hours: Oct 30, 2026, 7:59 PM EDT
AGNC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.85 | 8.89 | 8.62 | 8.65 | 8.65 | -2.04% | 23,606,610 |
| Oct 29, 2026 | 8.92 | 9.01 | 8.87 | 8.95 | 8.83 | 1.02% | 20,972,123 |
| Oct 28, 2026 | 8.88 | 8.90 | 8.79 | 8.86 | 8.74 | -0.11% | 21,967,896 |
| Oct 27, 2026 | 8.80 | 8.88 | 8.73 | 8.87 | 8.75 | 1.03% | 25,186,464 |
| Oct 26, 2026 | 8.84 | 8.94 | 8.76 | 8.78 | 8.66 | -0.68% | 19,094,187 |
| Oct 23, 2026 | 8.91 | 8.97 | 8.74 | 8.84 | 8.72 | -0.56% | 24,671,640 |
| Oct 22, 2026 | 8.78 | 9.06 | 8.78 | 8.89 | 8.77 | 1.25% | 30,539,798 |
| Oct 21, 2026 | 8.94 | 8.95 | 8.76 | 8.78 | 8.66 | -0.23% | 29,800,617 |
| Oct 20, 2026 | 8.40 | 8.86 | 8.38 | 8.80 | 8.68 | 4.27% | 37,279,973 |
| Oct 19, 2026 | 8.68 | 8.69 | 8.39 | 8.44 | 8.33 | -3.21% | 42,637,994 |
| Oct 16, 2026 | 8.84 | 8.90 | 8.70 | 8.72 | 8.60 | -1.13% | 22,539,863 |
| Oct 15, 2026 | 8.72 | 8.94 | 8.71 | 8.82 | 8.70 | 2.44% | 31,312,947 |
| Oct 14, 2026 | 8.51 | 8.62 | 8.45 | 8.61 | 8.49 | - | 24,169,470 |
| Oct 13, 2026 | 8.78 | 8.82 | 8.50 | 8.61 | 8.49 | -0.81% | 26,618,904 |
| Oct 12, 2026 | 8.67 | 8.77 | 8.58 | 8.68 | 8.56 | 0.12% | 28,552,982 |
| Oct 9, 2026 | 8.70 | 8.72 | 8.51 | 8.67 | 8.55 | -0.12% | 32,605,622 |
| Oct 8, 2026 | 8.42 | 8.69 | 8.41 | 8.68 | 8.56 | 2.60% | 43,567,817 |
| Oct 7, 2026 | 8.61 | 8.62 | 8.42 | 8.46 | 8.35 | -2.76% | 43,637,587 |
| Oct 6, 2026 | 8.70 | 8.73 | 8.59 | 8.70 | 8.58 | 0.58% | 32,839,481 |
| Oct 5, 2026 | 8.79 | 8.84 | 8.62 | 8.65 | 8.53 | -1.59% | 43,350,886 |
| Oct 2, 2026 | 9.06 | 9.13 | 8.77 | 8.79 | 8.67 | -1.79% | 39,792,828 |
| Oct 1, 2026 | 9.04 | 9.07 | 8.87 | 8.95 | 8.83 | -1.32% | 51,031,976 |
| Sep 30, 2026 | 9.41 | 9.43 | 9.05 | 9.07 | 8.95 | -2.79% | 54,968,777 |
| Sep 29, 2026 | 9.50 | 9.52 | 9.33 | 9.45 | 9.21 | -0.11% | 39,480,502 |
| Sep 28, 2026 | 9.56 | 9.68 | 9.43 | 9.46 | 9.21 | -1.66% | 46,833,622 |
| Sep 25, 2026 | 9.68 | 9.70 | 9.51 | 9.62 | 9.37 | - | 35,023,675 |
| Sep 24, 2026 | 9.91 | 9.93 | 9.60 | 9.62 | 9.37 | -2.93% | 41,901,806 |
| Sep 23, 2026 | 10.08 | 10.09 | 9.86 | 9.91 | 9.65 | -1.78% | 29,237,240 |
| Sep 22, 2026 | 10.04 | 10.10 | 9.97 | 10.09 | 9.83 | 1.20% | 27,116,905 |
| Sep 21, 2026 | 9.92 | 10.03 | 9.86 | 9.97 | 9.71 | 1.01% | 29,906,330 |
| Sep 18, 2026 | 9.90 | 10.00 | 9.83 | 9.87 | 9.61 | -0.40% | 188,214,674 |
| Sep 17, 2026 | 10.07 | 10.10 | 9.91 | 9.91 | 9.65 | 0.30% | 32,103,573 |
| Sep 16, 2026 | 10.01 | 10.12 | 9.79 | 9.88 | 9.62 | -0.80% | 39,298,575 |
| Sep 15, 2026 | 10.09 | 10.13 | 9.94 | 9.96 | 9.70 | -1.29% | 28,437,040 |
| Sep 14, 2026 | 10.06 | 10.20 | 10.02 | 10.09 | 9.83 | -0.59% | 27,148,999 |
| Sep 11, 2026 | 10.29 | 10.34 | 10.15 | 10.15 | 9.89 | -0.39% | 26,647,168 |
| Sep 10, 2026 | 10.53 | 10.54 | 10.17 | 10.19 | 9.93 | -3.04% | 37,558,106 |
| Sep 9, 2026 | 10.71 | 10.76 | 10.50 | 10.51 | 10.24 | -1.59% | 30,217,780 |
| Sep 8, 2026 | 10.75 | 10.87 | 10.67 | 10.68 | 10.40 | 0.28% | 37,543,618 |
| Sep 4, 2026 | 10.61 | 10.73 | 10.57 | 10.65 | 10.37 | -0.09% | 16,562,917 |
| Sep 3, 2026 | 10.70 | 10.76 | 10.58 | 10.66 | 10.38 | 0.38% | 15,770,280 |
| Sep 2, 2026 | 10.63 | 10.65 | 10.57 | 10.62 | 10.34 | 0.19% | 18,853,694 |
| Sep 1, 2026 | 10.65 | 10.74 | 10.58 | 10.60 | 10.33 | -1.21% | 16,193,152 |
| Aug 31, 2026 | 10.74 | 10.84 | 10.68 | 10.73 | 10.45 | -0.46% | 16,710,393 |
| Aug 28, 2026 | 10.95 | 11.00 | 10.88 | 10.90 | 10.50 | -0.37% | 20,394,260 |
| Aug 27, 2026 | 10.82 | 10.96 | 10.79 | 10.94 | 10.54 | 1.20% | 12,494,435 |
| Aug 26, 2026 | 10.92 | 10.93 | 10.81 | 10.81 | 10.41 | -0.92% | 12,299,646 |
| Aug 25, 2026 | 11.02 | 11.03 | 10.88 | 10.91 | 10.51 | -0.64% | 13,773,035 |
| Aug 24, 2026 | 10.91 | 11.00 | 10.84 | 10.98 | 10.58 | 0.83% | 14,103,323 |
| Aug 21, 2026 | 10.97 | 11.00 | 10.88 | 10.89 | 10.49 | -0.27% | 10,216,105 |