AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	24.52	24.64	24.52	24.57	24.04	0.08%	6,326
Nov 18, 2025	24.58	24.64	24.55	24.55	24.02	-0.10%	8,909
Nov 17, 2025	24.54	24.61	24.51	24.58	24.04	0.14%	11,298
Nov 14, 2025	24.51	24.67	24.51	24.54	24.01	-0.24%	5,794
Nov 13, 2025	24.53	24.68	24.53	24.60	24.07	-0.18%	3,485
Nov 12, 2025	24.54	24.83	24.54	24.64	24.11	0.10%	9,421
Nov 11, 2025	24.55	24.62	24.55	24.62	24.09	0.21%	5,117
Nov 10, 2025	24.62	24.63	24.54	24.57	24.04	-0.09%	5,991
Nov 7, 2025	24.55	24.60	24.55	24.59	24.06	0.06%	3,817
Nov 6, 2025	24.55	24.60	24.55	24.58	24.04	0.12%	3,895
Nov 5, 2025	24.44	24.60	24.44	24.55	24.02	-0.06%	24,071
Nov 4, 2025	24.61	24.64	24.52	24.56	24.03	-0.20%	7,498
Nov 3, 2025	24.42	24.66	24.42	24.61	24.08	0.24%	9,564
Oct 31, 2025	24.64	24.64	24.47	24.55	24.02	-0.14%	30,557