AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	24.56	24.59	24.48	24.49	24.49	-0.37%	30,049
Dec 3, 2025	24.52	24.59	24.49	24.58	24.58	0.29%	15,892
Dec 2, 2025	24.49	24.59	24.45	24.51	24.51	0.08%	21,694
Dec 1, 2025	24.42	24.50	24.31	24.49	24.49	0.20%	20,666
Nov 28, 2025	24.49	24.49	24.41	24.44	24.44	-0.06%	5,048
Nov 26, 2025	24.35	24.47	24.35	24.46	24.46	0.27%	17,302
Nov 25, 2025	24.57	24.60	23.97	24.39	24.39	-0.53%	63,490
Nov 24, 2025	24.53	24.53	24.47	24.52	24.52	-0.12%	6,585
Nov 21, 2025	24.57	24.63	24.45	24.55	24.55	0.37%	10,101
Nov 20, 2025	24.54	24.74	24.45	24.46	24.46	-0.45%	8,280
Nov 19, 2025	24.52	24.64	24.52	24.57	24.57	0.08%	6,326
Nov 18, 2025	24.58	24.64	24.55	24.55	24.55	-0.10%	8,909
Nov 17, 2025	24.54	24.61	24.51	24.58	24.57	0.14%	11,298
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	24.83	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	24.46	-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	24.56	0.08%	6,693