AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
24.65
+0.03 (0.12%)
Oct 21, 2025, 3:14 PM EDT - Market open
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 24.69 | 24.70 | 24.64 | 24.70 | - | 0.32% | 4,361 |
| 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 |
| Oct 14, 2025 | 24.65 | 24.77 | 24.61 | 24.77 | 24.77 | 0.45% | 9,371 |
| Oct 13, 2025 | 24.76 | 24.76 | 24.65 | 24.66 | 24.66 | 0.04% | 22,474 |
| Oct 10, 2025 | 24.85 | 24.85 | 24.65 | 24.65 | 24.65 | -0.60% | 13,266 |
| Oct 9, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.36% | 10,258 |
| Oct 8, 2025 | 24.95 | 24.95 | 24.83 | 24.89 | 24.89 | -0.32% | 39,191 |
| Oct 7, 2025 | 24.88 | 25.00 | 24.88 | 24.97 | 24.97 | 0.20% | 29,094 |
| Oct 6, 2025 | 24.85 | 25.03 | 24.82 | 24.92 | 24.92 | 0.32% | 62,633 |
| Oct 3, 2025 | 24.85 | 24.85 | 24.76 | 24.84 | 24.84 | 0.02% | 14,686 |
| Oct 2, 2025 | 24.76 | 24.85 | 24.60 | 24.84 | 24.84 | 0.38% | 41,094 |
| Oct 1, 2025 | 24.61 | 24.75 | 24.57 | 24.74 | 24.74 | -1.16% | 49,722 |
| Sep 30, 2025 | 25.14 | 25.18 | 24.99 | 25.03 | 24.47 | -0.60% | 127,461 |
| Sep 29, 2025 | 25.19 | 25.25 | 25.13 | 25.18 | 24.61 | -0.16% | 14,203 |
| Sep 26, 2025 | 25.16 | 25.23 | 25.12 | 25.22 | 24.65 | 0.36% | 23,397 |
| Sep 25, 2025 | 25.16 | 25.16 | 25.10 | 25.13 | 24.57 | 0.08% | 6,693 |
| Sep 24, 2025 | 25.15 | 25.19 | 25.10 | 25.11 | 24.55 | -0.04% | 24,977 |
| Sep 23, 2025 | 25.09 | 25.15 | 25.07 | 25.12 | 24.56 | 0.08% | 6,452 |
| Sep 22, 2025 | 25.11 | 25.15 | 25.08 | 25.10 | 24.54 | -0.04% | 16,505 |
| Sep 19, 2025 | 25.13 | 25.16 | 25.06 | 25.11 | 24.55 | -0.08% | 7,912 |
| Sep 18, 2025 | 25.09 | 25.16 | 25.02 | 25.13 | 24.57 | 0.20% | 27,555 |
| Sep 17, 2025 | 25.01 | 25.09 | 25.01 | 25.08 | 24.52 | 0.24% | 16,725 |
| Sep 16, 2025 | 25.03 | 25.11 | 25.02 | 25.02 | 24.46 | 0.04% | 25,054 |
| Sep 15, 2025 | 25.05 | 25.05 | 25.00 | 25.01 | 24.45 | 0.06% | 63,426 |
| Sep 12, 2025 | 25.01 | 25.05 | 24.99 | 24.99 | 24.43 | -0.30% | 42,731 |
| Sep 11, 2025 | 25.05 | 25.10 | 25.00 | 25.07 | 24.51 | 0.04% | 42,766 |
| Sep 10, 2025 | 25.08 | 25.12 | 25.05 | 25.06 | 24.50 | -0.16% | 15,453 |
| Sep 9, 2025 | 25.08 | 25.14 | 25.07 | 25.10 | 24.54 | 0.12% | 7,822 |
| Sep 8, 2025 | 25.14 | 25.14 | 25.05 | 25.07 | 24.51 | 0.28% | 16,324 |
| Sep 5, 2025 | 25.01 | 25.08 | 24.98 | 25.00 | 24.44 | - | 47,713 |
| Sep 4, 2025 | 25.04 | 25.16 | 24.98 | 25.00 | 24.44 | -0.24% | 56,618 |
| Sep 3, 2025 | 25.15 | 25.18 | 25.05 | 25.06 | 24.50 | -0.52% | 9,437 |
| Sep 2, 2025 | 25.24 | 25.24 | 25.10 | 25.19 | 24.62 | 0.40% | 3,419 |
| Aug 29, 2025 | 25.25 | 25.25 | 25.09 | 25.09 | 24.53 | -0.65% | 26,314 |
| Aug 28, 2025 | 25.25 | 25.28 | 25.25 | 25.25 | 24.69 | 0.14% | 3,834 |
| Aug 27, 2025 | 25.29 | 25.29 | 25.20 | 25.22 | 24.65 | 0.07% | 1,529 |
| Aug 26, 2025 | 25.27 | 25.29 | 25.20 | 25.20 | 24.63 | 0.12% | 2,820 |
| Aug 25, 2025 | 25.18 | 25.25 | 25.15 | 25.17 | 24.60 | -0.20% | 4,675 |
| Aug 22, 2025 | 25.29 | 25.29 | 25.22 | 25.22 | 24.65 | 0.19% | 3,147 |
| Aug 21, 2025 | 25.25 | 25.25 | 25.17 | 25.17 | 24.60 | -0.23% | 3,325 |
| Aug 20, 2025 | 25.22 | 25.30 | 25.16 | 25.23 | 24.66 | 0.04% | 5,126 |
| Aug 19, 2025 | 25.18 | 25.22 | 25.16 | 25.22 | 24.65 | 0.17% | 5,104 |
| Aug 18, 2025 | 25.18 | 25.22 | 25.16 | 25.18 | 24.61 | 0.15% | 1,007 |
| Aug 15, 2025 | 25.27 | 25.27 | 25.13 | 25.14 | 24.57 | -0.20% | 4,600 |
| Aug 14, 2025 | 25.33 | 25.33 | 25.19 | 25.19 | 24.62 | -0.59% | 7,974 |
| Aug 13, 2025 | 25.20 | 25.34 | 25.18 | 25.34 | 24.77 | 0.72% | 8,610 |
| Aug 12, 2025 | 25.18 | 25.20 | 25.13 | 25.16 | 24.59 | 0.12% | 2,538 |