AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	25.05	25.10	25.03	25.06	25.06	-0.20%	11,905
Jun 4, 2026	25.10	25.15	25.04	25.11	25.11	0.04%	9,130
Jun 3, 2026	25.06	25.15	25.04	25.10	25.10	0.08%	19,023
Jun 2, 2026	25.03	25.14	25.03	25.08	25.08	-0.16%	13,239
Jun 1, 2026	24.92	25.12	24.91	25.12	25.12	0.68%	37,246
May 29, 2026	24.92	25.01	24.92	24.95	24.95	-0.20%	5,612
May 28, 2026	24.88	25.01	24.85	25.00	25.00	0.60%	21,534
May 27, 2026	24.91	24.91	24.81	24.85	24.85	-	10,857
May 26, 2026	24.80	24.91	24.80	24.85	24.85	-0.12%	3,859
May 22, 2026	24.86	24.90	24.80	24.88	24.88	0.36%	9,907
May 21, 2026	24.85	24.85	24.75	24.79	24.79	-0.25%	16,760
May 20, 2026	24.84	24.91	24.84	24.85	24.85	-0.31%	9,499
May 19, 2026	24.86	24.93	24.84	24.93	24.93	0.12%	4,546
May 18, 2026	24.88	24.91	24.87	24.90	24.90	0.24%	5,803
May 15, 2026	24.77	24.94	24.77	24.84	24.84	-0.16%	11,745
May 14, 2026	24.97	24.97	24.84	24.88	24.88	-	4,669
May 13, 2026	24.96	25.03	24.84	24.88	24.88	-0.48%	23,016
May 12, 2026	24.97	25.00	24.96	25.00	25.00	0.12%	7,374
May 11, 2026	25.00	25.00	24.96	24.97	24.97	-	7,373
May 8, 2026	24.95	25.02	24.95	24.97	24.97	-0.04%	7,702
May 7, 2026	24.88	24.98	24.88	24.98	24.98	0.24%	5,726
May 6, 2026	24.88	25.03	24.86	24.92	24.92	-0.24%	9,373
May 5, 2026	24.88	24.98	24.87	24.98	24.98	0.28%	10,380
May 4, 2026	24.97	25.04	24.91	24.91	24.91	-0.64%	11,602
May 1, 2026	24.90	25.07	24.87	25.07	25.07	0.36%	15,687
Apr 30, 2026	24.87	25.01	24.87	24.98	24.98	0.81%	18,963
Apr 29, 2026	24.90	25.03	24.78	24.78	24.78	-0.44%	35,449
Apr 28, 2026	24.85	24.95	24.85	24.89	24.89	0.24%	8,186
Apr 27, 2026	24.88	24.88	24.79	24.83	24.83	-0.16%	11,169
Apr 24, 2026	24.94	24.97	24.72	24.87	24.87	-	13,586
Apr 23, 2026	24.72	24.94	24.68	24.87	24.87	0.40%	11,217
Apr 22, 2026	24.64	24.79	24.64	24.77	24.77	0.16%	8,328
Apr 21, 2026	24.57	24.76	24.57	24.73	24.73	0.16%	45,621
Apr 20, 2026	24.52	24.70	24.52	24.69	24.69	0.33%	32,868
Apr 17, 2026	24.34	24.70	24.34	24.61	24.61	0.12%	3,884
Apr 16, 2026	24.75	24.75	24.31	24.58	24.58	-0.08%	24,312
Apr 15, 2026	24.52	24.79	24.45	24.60	24.60	0.78%	30,630
Apr 14, 2026	24.23	24.49	24.20	24.41	24.41	0.78%	28,694
Apr 13, 2026	24.20	24.30	24.11	24.22	24.22	0.21%	18,959
Apr 10, 2026	24.22	24.25	24.17	24.17	24.17	-0.41%	6,523
Apr 9, 2026	24.16	24.30	24.10	24.27	24.27	0.46%	16,852
Apr 8, 2026	23.80	24.16	23.67	24.16	24.16	2.24%	106,054
Apr 7, 2026	23.67	23.86	23.63	23.63	23.63	-0.55%	15,057
Apr 6, 2026	23.91	23.99	23.73	23.76	23.76	-0.54%	43,303
Apr 2, 2026	24.04	24.04	23.89	23.89	23.89	-0.79%	54,349
Apr 1, 2026	24.42	24.42	24.06	24.08	24.08	0.07%	46,458
Mar 31, 2026	24.60	24.87	24.58	24.58	24.06	-0.04%	161,938
Mar 30, 2026	24.51	24.67	24.51	24.59	24.07	0.45%	18,553
Mar 27, 2026	24.43	24.60	24.41	24.48	23.97	-0.53%	22,840
Mar 26, 2026	24.65	24.74	24.56	24.61	24.09	-0.34%	19,582