AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	25.00	25.06	24.97	25.06	25.06	0.36%	11,080
Dec 23, 2025	24.94	25.02	24.94	24.97	24.97	-0.16%	9,806
Dec 22, 2025	25.00	25.04	24.97	25.01	25.01	0.08%	15,761
Dec 19, 2025	25.03	25.09	24.97	24.99	24.99	-0.16%	14,572
Dec 18, 2025	24.87	25.04	24.87	25.03	25.03	0.20%	9,395
Dec 17, 2025	24.88	24.99	24.84	24.98	24.98	0.16%	37,127
Dec 16, 2025	24.78	24.94	24.78	24.94	24.94	0.73%	19,956
Dec 15, 2025	24.78	24.82	24.67	24.76	24.76	0.04%	12,399
Dec 12, 2025	24.61	24.75	24.61	24.75	24.75	0.04%	15,154
Dec 11, 2025	24.61	24.81	24.55	24.74	24.74	0.69%	17,425
Dec 10, 2025	24.50	24.60	24.44	24.57	24.57	0.29%	20,425
Dec 9, 2025	24.46	24.53	24.41	24.50	24.50	0.49%	35,206
Dec 8, 2025	24.60	24.60	24.38	24.38	24.38	-0.85%	27,686
Dec 5, 2025	24.57	24.59	24.45	24.59	24.59	0.41%	25,847
Dec 4, 2025	24.56	24.59	24.48	24.49	24.49	-0.37%	30,049
Dec 3, 2025	24.52	24.59	24.49	24.58	24.58	0.29%	15,892
Dec 2, 2025	24.49	24.59	24.45	24.51	24.51	0.08%	21,694
Dec 1, 2025	24.42	24.50	24.31	24.49	24.49	0.20%	20,666
Nov 28, 2025	24.49	24.49	24.41	24.44	24.44	-0.06%	5,048
Nov 26, 2025	24.35	24.47	24.35	24.46	24.46	0.27%	17,302
Nov 25, 2025	24.57	24.60	23.97	24.39	24.39	-0.53%	63,490
Nov 24, 2025	24.53	24.53	24.47	24.52	24.52	-0.12%	6,585
Nov 21, 2025	24.57	24.63	24.45	24.55	24.55	0.37%	10,101
Nov 20, 2025	24.54	24.74	24.45	24.46	24.46	-0.45%	8,280
Nov 19, 2025	24.52	24.64	24.52	24.57	24.57	0.08%	6,326
Nov 18, 2025	24.58	24.64	24.55	24.55	24.55	-0.10%	8,909
Nov 17, 2025	24.54	24.61	24.51	24.58	24.57	0.14%	11,298
Nov 14, 2025	24.51	24.67	24.51	24.54	24.54	-0.24%	5,794
Nov 13, 2025	24.53	24.68	24.53	24.60	24.60	-0.18%	3,485
Nov 12, 2025	24.54	24.83	24.54	24.64	24.64	0.10%	9,421
Nov 11, 2025	24.55	24.62	24.55	24.62	24.62	0.21%	5,117
Nov 10, 2025	24.62	24.63	24.54	24.57	24.57	-0.09%	5,991
Nov 7, 2025	24.55	24.60	24.55	24.59	24.59	0.06%	3,817
Nov 6, 2025	24.55	24.60	24.55	24.58	24.58	0.12%	3,895
Nov 5, 2025	24.44	24.60	24.44	24.55	24.55	-0.06%	24,071
Nov 4, 2025	24.61	24.64	24.52	24.56	24.56	-0.20%	7,498
Nov 3, 2025	24.42	24.66	24.42	24.61	24.61	0.24%	9,564
Oct 31, 2025	24.64	24.64	24.47	24.55	24.55	-0.14%	30,557
Oct 30, 2025	24.58	24.67	24.53	24.59	24.59	0.18%	16,104
Oct 29, 2025	24.59	24.63	24.54	24.54	24.54	-0.16%	7,591
Oct 28, 2025	24.59	24.62	24.58	24.58	24.58	-0.08%	8,532
Oct 27, 2025	24.60	24.64	24.60	24.60	24.60	0.08%	5,053
Oct 24, 2025	24.72	24.72	24.58	24.58	24.58	-0.47%	13,720
Oct 23, 2025	24.64	24.73	24.57	24.70	24.70	0.39%	12,094
Oct 22, 2025	24.65	24.69	24.57	24.60	24.60	-0.45%	7,349
Oct 21, 2025	24.69	24.71	24.64	24.71	24.71	0.37%	7,233
Oct 20, 2025	24.65	24.75	24.62	24.62	24.62	0.24%	8,932
Oct 17, 2025	24.80	24.80	24.56	24.56	24.56	-0.97%	15,398
Oct 16, 2025	24.76	24.80	24.73	24.80	24.80	0.04%	8,542
Oct 15, 2025	24.77	24.82	24.73	24.79	24.79	0.08%	11,228