AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
24.54
-0.06 (-0.24%)
At close: Nov 14, 2025, 4:00 PM EST
24.52
-0.02 (-0.08%)
After-hours: Nov 14, 2025, 4:10 PM EST
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |