Skip to main content
logo
AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
23.89
-0.19 (-0.79%)
Apr 2, 2026, 4:00 PM EDT - Market closed

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202624.0424.0423.8923.8923.89-0.79%54,349
Apr 1, 202624.4224.4224.0624.0824.08-2.03%46,458
Mar 31, 202624.6024.8724.5824.5824.06-0.04%161,938
Mar 30, 202624.5124.6724.5124.5924.070.45%18,553
Mar 27, 202624.4324.6024.4124.4823.97-0.53%22,840
Mar 26, 202624.6524.7424.5624.6124.09-0.34%19,582
Mar 25, 202624.6724.7424.6724.7024.180.14%6,637
Mar 24, 202624.5824.7024.5824.6624.140.12%18,036
Mar 23, 202624.6324.7924.5024.6324.110.86%12,973
Mar 20, 202624.6024.6624.4224.4223.91-0.81%25,739
Mar 19, 202624.6624.7024.5124.6224.10-0.44%12,494
Mar 18, 202624.8024.8024.6524.7324.21-0.28%17,468
Mar 17, 202624.8024.8024.7824.8024.28-0.12%35,518
Mar 16, 202624.9524.9524.8324.8324.310.08%7,549
Mar 13, 202624.8124.9924.8124.8124.29-0.32%11,858
Mar 12, 202624.8824.9724.8524.8924.370.12%13,161
Mar 11, 202624.9524.9524.8524.8624.340.04%15,418
Mar 10, 202624.9925.0024.8524.8524.33-0.36%26,887
Mar 9, 202624.9024.9424.7524.9424.420.08%27,366
Mar 6, 202624.9524.9824.9124.9224.40-0.16%9,809
Mar 5, 202624.9625.0024.9024.9624.44-0.16%4,591
Mar 4, 202624.9725.0224.9425.0024.470.24%9,714
Mar 3, 202625.0325.0324.8724.9424.42-0.20%15,738
Mar 2, 202624.9625.0324.8624.9924.460.20%15,480
Feb 27, 202625.0025.0124.8424.9424.42-0.24%62,061
Feb 26, 202624.9925.0124.9925.0024.470.12%3,796
Feb 25, 202625.0725.0824.9724.9724.45-0.09%14,535
Feb 24, 202625.0525.1024.9824.9924.47-0.03%20,075
Feb 23, 202625.0325.0424.9925.0024.470.08%11,236
Feb 20, 202624.9925.1024.9824.9824.46-0.06%22,762
Feb 19, 202624.9825.0524.9825.0024.47-0.22%10,965
Feb 18, 202625.0625.1025.0325.0524.520.04%7,163
Feb 17, 202625.0325.0525.0225.0424.510.08%9,430
Feb 13, 202625.0525.0524.9925.0224.490.16%4,020
Feb 12, 202625.0525.0524.9824.9824.46-0.12%2,790
Feb 11, 202625.0525.0524.9525.0124.480.04%4,762
Feb 10, 202625.0125.0124.9925.0024.47-0.04%3,764
Feb 9, 202625.0025.0124.9525.0124.480.08%6,955
Feb 6, 202624.9824.9924.8524.9924.460.64%9,570
Feb 5, 202624.9824.9924.8124.8324.31-0.63%17,539
Feb 4, 202624.9924.9924.9524.9924.460.03%7,547
Feb 3, 202624.9424.9924.9324.9824.460.28%14,903
Feb 2, 202624.9824.9824.9124.9124.39-0.20%10,626
Jan 30, 202624.9724.9924.9024.9624.440.20%16,807
Jan 29, 202624.9425.0024.9124.9124.39-0.20%12,253
Jan 28, 202624.8624.9724.8524.9624.440.33%14,704
Jan 27, 202624.7524.9024.7524.8824.360.40%16,364
Jan 26, 202624.8324.8724.7824.7824.26-0.16%11,978
Jan 23, 202624.8824.8824.8224.8224.30-0.28%16,066
Jan 22, 202624.8124.9224.8124.8924.370.28%16,616