Skip to main content
logo
AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
25.00
+0.02 (0.08%)
At close: Feb 23, 2026, 4:00 PM EST
25.00
0.00 (0.00%)
After-hours: Feb 23, 2026, 4:10 PM EST

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202625.0325.0424.9925.00-0.06%5,160
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%6,854
Feb 6, 202624.9824.9924.8524.9924.990.64%9,520
Feb 5, 202624.9824.9924.8124.8324.83-0.63%17,519
Feb 4, 202624.9924.9924.9524.9924.990.03%7,546
Feb 3, 202624.9424.9924.9324.9824.980.28%12,878
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%16,606
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
Dec 30, 202525.1525.2725.0625.1224.580.40%27,366
Dec 29, 202525.0825.2125.0125.0224.48-0.24%26,260
Dec 26, 202525.0425.0925.0125.0824.540.08%8,942
Dec 24, 202525.0025.0624.9725.0624.520.36%11,080
Dec 23, 202524.9425.0224.9424.9724.43-0.16%9,806
Dec 22, 202525.0025.0424.9725.0124.470.08%15,761
Dec 19, 202525.0325.0924.9724.9924.45-0.16%14,572
Dec 18, 202524.8725.0424.8725.0324.490.20%9,717
Dec 17, 202524.8824.9924.8424.9824.440.16%37,127
Dec 16, 202524.7824.9424.7824.9424.400.73%19,956
Dec 15, 202524.7824.8224.6724.7624.230.04%12,399
Dec 12, 202524.6124.7524.6124.7524.220.04%15,154
Dec 11, 202524.6124.8124.5524.7424.210.69%17,425
Dec 10, 202524.5024.6024.4424.5724.040.29%20,425