AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
25.16
-0.12 (-0.47%)
At close: Aug 28, 2026, 4:00 PM EDT
25.22
+0.06 (0.24%)
After-hours: Aug 28, 2026, 4:10 PM EDT
AGNC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.16 | 25.29 | 25.15 | 25.16 | 25.16 | -0.45% | 35,450 |
| Aug 27, 2026 | 25.22 | 25.29 | 25.22 | 25.28 | 25.28 | 0.02% | 1,961 |
| Aug 26, 2026 | 25.29 | 25.29 | 25.15 | 25.27 | 25.27 | - | 17,323 |
| Aug 25, 2026 | 25.26 | 25.28 | 25.25 | 25.27 | 25.27 | - | 5,497 |
| Aug 24, 2026 | 25.23 | 25.27 | 25.21 | 25.27 | 25.27 | 0.08% | 9,695 |
| Aug 21, 2026 | 25.16 | 25.25 | 25.16 | 25.25 | 25.25 | 0.04% | 7,751 |
| Aug 20, 2026 | 25.11 | 25.25 | 25.11 | 25.24 | 25.24 | 0.08% | 5,618 |
| Aug 19, 2026 | 25.20 | 25.22 | 25.20 | 25.22 | 25.22 | -0.09% | 1,550 |
| Aug 18, 2026 | 25.14 | 25.25 | 25.14 | 25.24 | 25.24 | 0.42% | 7,714 |
| Aug 17, 2026 | 25.11 | 25.24 | 25.11 | 25.14 | 25.14 | -0.42% | 20,690 |
| Aug 14, 2026 | 25.16 | 25.24 | 25.16 | 25.24 | 25.24 | 0.28% | 23,395 |
| Aug 13, 2026 | 25.16 | 25.21 | 25.16 | 25.17 | 25.17 | 0.04% | 5,786 |
| Aug 12, 2026 | 25.17 | 25.19 | 25.15 | 25.16 | 25.16 | -0.12% | 7,695 |
| Aug 11, 2026 | 25.16 | 25.19 | 25.14 | 25.19 | 25.19 | 0.04% | 4,072 |
| Aug 10, 2026 | 25.18 | 25.18 | 25.12 | 25.18 | 25.18 | 0.04% | 19,712 |
| Aug 7, 2026 | 25.12 | 25.21 | 25.12 | 25.17 | 25.17 | 0.08% | 16,704 |
| Aug 6, 2026 | 25.12 | 25.20 | 25.10 | 25.15 | 25.15 | 0.12% | 22,871 |
| Aug 5, 2026 | 25.12 | 25.15 | 25.04 | 25.12 | 25.12 | 0.16% | 14,593 |
| Aug 4, 2026 | 25.07 | 25.16 | 25.05 | 25.08 | 25.08 | -0.24% | 11,922 |
| Aug 3, 2026 | 25.10 | 25.14 | 25.02 | 25.14 | 25.14 | 0.40% | 8,707 |
| Jul 31, 2026 | 24.95 | 25.11 | 24.94 | 25.04 | 25.04 | 0.32% | 18,835 |
| Jul 30, 2026 | 24.91 | 24.98 | 24.91 | 24.96 | 24.96 | 0.02% | 16,508 |
| Jul 29, 2026 | 24.91 | 24.97 | 24.91 | 24.96 | 24.96 | -0.06% | 14,850 |
| Jul 28, 2026 | 24.90 | 24.99 | 24.88 | 24.97 | 24.97 | 0.28% | 9,145 |
| Jul 27, 2026 | 25.00 | 25.01 | 24.88 | 24.90 | 24.90 | -0.04% | 6,761 |
| Jul 24, 2026 | 25.00 | 25.00 | 24.88 | 24.91 | 24.91 | -0.04% | 7,502 |
| Jul 23, 2026 | 24.91 | 24.99 | 24.85 | 24.92 | 24.92 | 0.04% | 13,397 |
| Jul 22, 2026 | 24.99 | 25.00 | 24.91 | 24.91 | 24.91 | -0.42% | 12,084 |
| Jul 21, 2026 | 25.01 | 25.11 | 24.98 | 25.02 | 25.02 | 0.16% | 7,557 |
| Jul 20, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.98 | 0.14% | 3,596 |
| Jul 17, 2026 | 25.06 | 25.15 | 24.94 | 24.94 | 24.94 | -0.48% | 13,450 |
| Jul 16, 2026 | 25.12 | 25.12 | 25.06 | 25.06 | 25.06 | -0.15% | 10,107 |
| Jul 15, 2026 | 25.02 | 25.12 | 25.02 | 25.10 | 25.10 | -0.08% | 8,530 |
| Jul 14, 2026 | 24.97 | 25.12 | 24.91 | 25.12 | 25.12 | 0.88% | 12,651 |
| Jul 13, 2026 | 24.93 | 25.00 | 24.84 | 24.90 | 24.90 | -0.12% | 7,603 |
| Jul 10, 2026 | 24.72 | 24.94 | 24.72 | 24.93 | 24.93 | 0.48% | 1,770 |
| Jul 9, 2026 | 24.89 | 24.95 | 24.79 | 24.81 | 24.81 | -0.04% | 12,738 |
| Jul 8, 2026 | 24.94 | 24.95 | 24.73 | 24.82 | 24.82 | -0.32% | 32,874 |
| Jul 7, 2026 | 24.91 | 25.00 | 24.88 | 24.90 | 24.90 | -0.02% | 21,965 |
| Jul 6, 2026 | 24.79 | 24.91 | 24.73 | 24.91 | 24.91 | 0.63% | 27,061 |
| Jul 2, 2026 | 24.85 | 24.85 | 24.68 | 24.75 | 24.75 | -0.08% | 25,555 |
| Jul 1, 2026 | 24.66 | 24.87 | 24.60 | 24.77 | 24.77 | 1.20% | 62,100 |
| Jun 30, 2026 | 25.01 | 25.07 | 24.81 | 25.00 | 24.48 | 0.10% | 87,804 |
| Jun 29, 2026 | 24.95 | 25.07 | 24.90 | 24.98 | 24.45 | -0.30% | 28,125 |
| Jun 26, 2026 | 24.97 | 25.07 | 24.94 | 25.05 | 24.53 | 0.28% | 16,827 |
| Jun 25, 2026 | 25.04 | 25.07 | 24.81 | 24.98 | 24.46 | 0.04% | 19,321 |
| Jun 24, 2026 | 25.10 | 25.10 | 24.90 | 24.97 | 24.45 | -0.44% | 20,304 |
| Jun 23, 2026 | 25.00 | 25.10 | 24.96 | 25.08 | 24.56 | 0.08% | 15,601 |
| Jun 22, 2026 | 25.17 | 25.17 | 25.06 | 25.06 | 24.54 | -0.44% | 9,003 |
| Jun 18, 2026 | 25.12 | 25.24 | 25.12 | 25.17 | 24.64 | 0.12% | 9,965 |