Skip to main content
logo
AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
25.02
+0.01 (0.04%)
At close: Sep 16, 2025, 4:00 PM EDT
25.02
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:00 PM EDT

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202525.0325.1125.0225.06-0.20%19,814
Sep 15, 202525.0525.0525.0025.0125.010.06%63,426
Sep 12, 202525.0125.0524.9924.9924.99-0.30%42,731
Sep 11, 202525.0525.1025.0025.0725.070.04%42,766
Sep 10, 202525.0825.1225.0525.0625.06-0.16%15,453
Sep 9, 202525.0825.1425.0725.1025.100.12%7,822
Sep 8, 202525.1425.1425.0525.0725.070.28%16,324
Sep 5, 202525.0125.0824.9825.0025.00-47,713
Sep 4, 202525.0425.1624.9825.0025.00-0.24%56,618
Sep 3, 202525.1525.1825.0525.0625.06-0.52%9,437
Sep 2, 202525.2425.2425.1025.1925.190.40%3,419
Aug 29, 202525.2525.2525.0925.0925.09-0.65%26,314
Aug 28, 202525.2525.2825.2525.2525.250.14%3,834
Aug 27, 202525.2925.2925.2025.2225.220.07%1,529
Aug 26, 202525.2725.2925.2025.2025.200.12%2,820
Aug 25, 202525.1825.2525.1525.1725.17-0.20%4,675
Aug 22, 202525.2925.2925.2225.2225.220.19%3,147
Aug 21, 202525.2525.2525.1725.1725.17-0.23%3,325
Aug 20, 202525.2225.3025.1625.2325.230.04%5,126
Aug 19, 202525.1825.2225.1625.2225.220.17%5,104
Aug 18, 202525.1825.2225.1625.1825.180.15%1,007
Aug 15, 202525.2725.2725.1325.1425.14-0.20%4,600
Aug 14, 202525.3325.3325.1925.1925.19-0.59%7,974
Aug 13, 202525.2025.3425.1825.3425.340.72%8,610
Aug 12, 202525.1825.2025.1325.1625.160.12%2,538
Aug 11, 202525.1125.1625.1025.1325.13-3,249
Aug 8, 202525.1325.1525.1125.1325.13-0.06%6,188
Aug 7, 202525.1025.1825.1025.1525.150.18%7,283
Aug 6, 202525.1325.1725.1025.1025.10-0.12%18,184
Aug 5, 202525.0525.1525.0525.1325.130.24%7,675
Aug 4, 202525.0525.1325.0525.0725.07-0.07%6,863
Aug 1, 202525.0925.1425.0525.0925.090.07%5,368
Jul 31, 202525.0925.1325.0725.0725.07-0.07%10,500
Jul 30, 202525.1125.1425.0725.0925.09-0.21%4,847
Jul 29, 202525.0625.1825.0225.1425.140.34%4,597
Jul 28, 202525.0025.1224.9625.0625.06-0.22%11,324
Jul 25, 202525.1925.2025.1125.1125.11-0.22%11,096
Jul 24, 202525.0525.1825.0525.1725.170.30%5,056
Jul 23, 202525.0025.0925.0025.0925.09-0.04%4,417
Jul 22, 202525.0925.1425.0225.1025.100.08%9,874
Jul 21, 202525.0025.0825.0025.0825.08-15,477
Jul 18, 202524.9025.0824.9025.0825.080.12%4,277
Jul 17, 202524.8625.0824.8625.0525.05-0.12%5,723
Jul 16, 202524.9125.0824.9125.0825.080.44%13,988
Jul 15, 202524.8024.9724.7824.9724.970.81%16,091
Jul 14, 202524.7124.8024.7124.7724.770.28%7,625
Jul 11, 202524.7024.7124.6624.7024.700.12%9,195
Jul 10, 202524.6524.6824.6224.6724.670.08%10,068
Jul 9, 202524.6524.6824.6124.6524.650.08%5,573
Jul 8, 202524.6024.6924.5524.6324.630.08%12,825