AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	24.94	24.99	24.93	24.99	-	0.32%	12,107
Feb 2, 2026	24.98	24.98	24.91	24.91	24.91	-0.20%	10,626
Jan 30, 2026	24.97	24.99	24.90	24.96	24.96	0.20%	16,807
Jan 29, 2026	24.94	25.00	24.91	24.91	24.91	-0.20%	12,253
Jan 28, 2026	24.86	24.97	24.85	24.96	24.96	0.33%	14,704
Jan 27, 2026	24.75	24.90	24.75	24.88	24.88	0.40%	16,364
Jan 26, 2026	24.83	24.87	24.78	24.78	24.78	-0.16%	11,978
Jan 23, 2026	24.88	24.88	24.82	24.82	24.82	-0.28%	16,066
Jan 22, 2026	24.81	24.92	24.81	24.89	24.89	0.28%	16,606
Jan 21, 2026	24.80	24.91	24.78	24.82	24.82	-	13,412
Jan 20, 2026	24.81	24.90	24.75	24.82	24.82	-0.04%	12,100
Jan 16, 2026	24.82	24.87	24.73	24.83	24.83	-0.07%	11,268
Jan 15, 2026	24.88	24.90	24.81	24.85	24.85	0.07%	17,756
Jan 14, 2026	24.87	24.89	24.78	24.83	24.83	0.16%	19,042
Jan 13, 2026	24.78	24.87	24.78	24.79	24.79	-0.04%	16,367
Jan 12, 2026	24.80	24.84	24.78	24.80	24.80	0.16%	12,370
Jan 9, 2026	24.75	24.80	24.71	24.76	24.76	0.41%	12,058
Jan 8, 2026	24.82	24.82	24.65	24.66	24.66	0.08%	8,941
Jan 7, 2026	24.68	24.80	24.64	24.64	24.64	-0.12%	10,081
Jan 6, 2026	24.61	24.74	24.61	24.67	24.67	0.12%	23,743
Jan 5, 2026	24.71	24.78	24.62	24.64	24.64	-0.28%	11,818
Jan 2, 2026	24.51	24.92	24.51	24.71	24.71	0.82%	19,790
Dec 31, 2025	24.71	24.77	24.50	24.51	24.51	-2.43%	27,487
Dec 30, 2025	25.15	25.27	25.06	25.12	24.58	0.40%	27,366
Dec 29, 2025	25.08	25.21	25.01	25.02	24.48	-0.24%	26,260
Dec 26, 2025	25.04	25.09	25.01	25.08	24.54	0.08%	8,942
Dec 24, 2025	25.00	25.06	24.97	25.06	24.52	0.36%	11,080
Dec 23, 2025	24.94	25.02	24.94	24.97	24.43	-0.16%	9,806
Dec 22, 2025	25.00	25.04	24.97	25.01	24.47	0.08%	15,761
Dec 19, 2025	25.03	25.09	24.97	24.99	24.45	-0.16%	14,572
Dec 18, 2025	24.87	25.04	24.87	25.03	24.49	0.20%	9,717
Dec 17, 2025	24.88	24.99	24.84	24.98	24.44	0.16%	37,127
Dec 16, 2025	24.78	24.94	24.78	24.94	24.40	0.73%	19,956
Dec 15, 2025	24.78	24.82	24.67	24.76	24.23	0.04%	12,399
Dec 12, 2025	24.61	24.75	24.61	24.75	24.22	0.04%	15,154
Dec 11, 2025	24.61	24.81	24.55	24.74	24.21	0.69%	17,425
Dec 10, 2025	24.50	24.60	24.44	24.57	24.04	0.29%	20,425
Dec 9, 2025	24.46	24.53	24.41	24.50	23.97	0.49%	35,206
Dec 8, 2025	24.60	24.60	24.38	24.38	23.85	-0.85%	27,686
Dec 5, 2025	24.57	24.59	24.45	24.59	24.06	0.41%	25,847
Dec 4, 2025	24.56	24.59	24.48	24.49	23.96	-0.37%	30,049
Dec 3, 2025	24.52	24.59	24.49	24.58	24.05	0.29%	16,191
Dec 2, 2025	24.49	24.59	24.45	24.51	23.98	0.08%	21,694
Dec 1, 2025	24.42	24.50	24.31	24.49	23.96	0.20%	20,666
Nov 28, 2025	24.49	24.49	24.41	24.44	23.91	-0.06%	5,050
Nov 26, 2025	24.35	24.47	24.35	24.46	23.93	0.27%	17,302
Nov 25, 2025	24.57	24.60	23.97	24.39	23.86	-0.53%	63,490
Nov 24, 2025	24.53	24.53	24.47	24.52	23.99	-0.12%	6,585
Nov 21, 2025	24.57	24.63	24.45	24.55	24.02	0.37%	10,101
Nov 20, 2025	24.54	24.74	24.45	24.46	23.93	-0.45%	8,280