Skip to main content
logo
AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
24.81
-0.08 (-0.32%)
At close: Mar 13, 2026, 4:00 PM EDT
24.95
+0.14 (0.56%)
After-hours: Mar 13, 2026, 7:01 PM EDT

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202624.8124.9924.8124.8124.81-0.32%10,958
Mar 12, 202624.8824.9724.8524.8924.890.12%13,161
Mar 11, 202624.9524.9524.8524.8624.860.04%15,418
Mar 10, 202624.9925.0024.8524.8524.85-0.36%26,887
Mar 9, 202624.9024.9424.7524.9424.940.08%27,366
Mar 6, 202624.9524.9824.9124.9224.92-0.16%9,809
Mar 5, 202624.9625.0024.9024.9624.96-0.16%4,591
Mar 4, 202624.9725.0224.9425.0025.000.24%9,714
Mar 3, 202625.0325.0324.8724.9424.94-0.20%15,738
Mar 2, 202624.9625.0324.8624.9924.990.20%15,480
Feb 27, 202625.0025.0124.8424.9424.94-0.24%62,061
Feb 26, 202624.9925.0124.9925.0025.000.12%3,796
Feb 25, 202625.0725.0824.9724.9724.97-0.09%14,535
Feb 24, 202625.0525.1024.9824.9924.99-0.03%20,075
Feb 23, 202625.0325.0424.9925.0025.000.08%11,236
Feb 20, 202624.9925.1024.9824.9824.98-0.06%22,762
Feb 19, 202624.9825.0524.9825.0025.00-0.22%10,965
Feb 18, 202625.0625.1025.0325.0525.050.04%7,163
Feb 17, 202625.0325.0525.0225.0425.040.08%9,430
Feb 13, 202625.0525.0524.9925.0225.020.16%4,020
Feb 12, 202625.0525.0524.9824.9824.98-0.12%2,790
Feb 11, 202625.0525.0524.9525.0125.010.04%4,762
Feb 10, 202625.0125.0124.9925.0025.00-0.04%3,764
Feb 9, 202625.0025.0124.9525.0125.010.08%6,955
Feb 6, 202624.9824.9924.8524.9924.990.64%9,570
Feb 5, 202624.9824.9924.8124.8324.83-0.63%17,539
Feb 4, 202624.9924.9924.9524.9924.990.03%7,547
Feb 3, 202624.9424.9924.9324.9824.980.28%14,903
Feb 2, 202624.9824.9824.9124.9124.91-0.20%10,626
Jan 30, 202624.9724.9924.9024.9624.960.20%16,807
Jan 29, 202624.9425.0024.9124.9124.91-0.20%12,253
Jan 28, 202624.8624.9724.8524.9624.960.33%14,704
Jan 27, 202624.7524.9024.7524.8824.880.40%16,364
Jan 26, 202624.8324.8724.7824.7824.78-0.16%11,978
Jan 23, 202624.8824.8824.8224.8224.82-0.28%16,066
Jan 22, 202624.8124.9224.8124.8924.890.28%16,616
Jan 21, 202624.8024.9124.7824.8224.82-13,412
Jan 20, 202624.8124.9024.7524.8224.82-0.04%12,100
Jan 16, 202624.8224.8724.7324.8324.83-0.07%11,268
Jan 15, 202624.8824.9024.8124.8524.850.07%17,756
Jan 14, 202624.8724.8924.7824.8324.830.16%19,042
Jan 13, 202624.7824.8724.7824.7924.79-0.04%16,367
Jan 12, 202624.8024.8424.7824.8024.800.16%12,370
Jan 9, 202624.7524.8024.7124.7624.760.41%12,058
Jan 8, 202624.8224.8224.6524.6624.660.08%8,941
Jan 7, 202624.6824.8024.6424.6424.64-0.12%10,081
Jan 6, 202624.6124.7424.6124.6724.670.12%23,743
Jan 5, 202624.7124.7824.6224.6424.64-0.28%11,818
Jan 2, 202624.5124.9224.5124.7124.710.82%19,790
Dec 31, 202524.7124.7724.5024.5124.51-2.43%27,487