Skip to main content
logo
AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
25.07
+0.09 (0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
25.05
-0.02 (-0.08%)
After-hours: Jun 26, 2026, 4:10 PM EDT

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.9725.0724.9425.0525.050.28%16,827
Jun 25, 202625.0425.0724.8124.9824.980.04%19,321
Jun 24, 202625.1025.1024.9024.9724.97-0.44%20,304
Jun 23, 202625.0025.1024.9625.0825.080.08%15,601
Jun 22, 202625.1725.1725.0625.0625.06-0.44%9,003
Jun 18, 202625.1225.2425.1225.1725.170.12%9,965
Jun 17, 202625.2425.2525.1225.1425.14-0.26%28,915
Jun 16, 202625.1825.2525.1225.2125.210.10%7,186
Jun 15, 202625.0425.2525.0425.1825.180.24%14,021
Jun 12, 202625.1625.1625.0625.1225.120.28%7,240
Jun 11, 202625.0225.1725.0225.0525.050.04%5,714
Jun 10, 202625.0425.1225.0425.0425.04-0.24%12,608
Jun 9, 202625.0325.1725.0325.1025.100.20%10,234
Jun 8, 202625.0325.1425.0225.0525.05-0.04%23,913
Jun 5, 202625.0525.1025.0325.0625.06-0.20%11,905
Jun 4, 202625.1025.1525.0425.1125.110.04%9,130
Jun 3, 202625.0625.1525.0425.1025.100.08%19,023
Jun 2, 202625.0325.1425.0325.0825.08-0.16%13,239
Jun 1, 202624.9225.1224.9125.1225.120.68%37,246
May 29, 202624.9225.0124.9224.9524.95-0.20%5,612
May 28, 202624.8825.0124.8525.0025.000.60%21,534
May 27, 202624.9124.9124.8124.8524.85-10,857
May 26, 202624.8024.9124.8024.8524.85-0.12%3,859
May 22, 202624.8624.9024.8024.8824.880.36%9,907
May 21, 202624.8524.8524.7524.7924.79-0.25%16,760
May 20, 202624.8424.9124.8424.8524.85-0.31%9,499
May 19, 202624.8624.9324.8424.9324.930.12%4,546
May 18, 202624.8824.9124.8724.9024.900.24%5,803
May 15, 202624.7724.9424.7724.8424.84-0.16%11,745
May 14, 202624.9724.9724.8424.8824.88-4,669
May 13, 202624.9625.0324.8424.8824.88-0.48%23,016
May 12, 202624.9725.0024.9625.0025.000.12%7,374
May 11, 202625.0025.0024.9624.9724.97-7,373
May 8, 202624.9525.0224.9524.9724.97-0.04%7,702
May 7, 202624.8824.9824.8824.9824.980.24%5,726
May 6, 202624.8825.0324.8624.9224.92-0.24%9,373
May 5, 202624.8824.9824.8724.9824.980.28%10,380
May 4, 202624.9725.0424.9124.9124.91-0.64%11,602
May 1, 202624.9025.0724.8725.0725.070.36%15,687
Apr 30, 202624.8725.0124.8724.9824.980.81%18,963
Apr 29, 202624.9025.0324.7824.7824.78-0.44%35,449
Apr 28, 202624.8524.9524.8524.8924.890.24%8,186
Apr 27, 202624.8824.8824.7924.8324.83-0.16%11,169
Apr 24, 202624.9424.9724.7224.8724.87-13,586
Apr 23, 202624.7224.9424.6824.8724.870.40%11,217
Apr 22, 202624.6424.7924.6424.7724.770.16%8,328
Apr 21, 202624.5724.7624.5724.7324.730.16%45,621
Apr 20, 202624.5224.7024.5224.6924.690.33%32,868
Apr 17, 202624.3424.7024.3424.6124.610.12%3,884
Apr 16, 202624.7524.7524.3124.5824.58-0.08%24,312