Skip to main content
logo
AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
25.03
-0.03 (-0.12%)
Jul 17, 2026, 11:06 AM EDT - Market open

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202625.0625.1525.0425.05--0.04%8,793
Jul 16, 202625.1225.1225.0625.0625.06-0.15%10,107
Jul 15, 202625.0225.1225.0225.1025.10-0.08%8,530
Jul 14, 202624.9725.1224.9125.1225.120.88%12,651
Jul 13, 202624.9325.0024.8424.9024.90-0.12%7,603
Jul 10, 202624.7224.9424.7224.9324.930.48%1,770
Jul 9, 202624.8924.9524.7924.8124.81-0.04%12,738
Jul 8, 202624.9424.9524.7324.8224.82-0.32%32,874
Jul 7, 202624.9125.0024.8824.9024.90-0.02%21,965
Jul 6, 202624.7924.9124.7324.9124.910.63%27,061
Jul 2, 202624.8524.8524.6824.7524.75-0.08%25,555
Jul 1, 202624.6624.8724.6024.7724.771.20%61,600
Jun 30, 202625.0125.0724.8125.0024.480.10%87,804
Jun 29, 202624.9525.0724.9024.9824.45-0.30%28,125
Jun 26, 202624.9725.0724.9425.0524.530.28%16,827
Jun 25, 202625.0425.0724.8124.9824.460.04%19,321
Jun 24, 202625.1025.1024.9024.9724.45-0.44%20,304
Jun 23, 202625.0025.1024.9625.0824.560.08%15,601
Jun 22, 202625.1725.1725.0625.0624.54-0.44%9,003
Jun 18, 202625.1225.2425.1225.1724.640.12%9,965
Jun 17, 202625.2425.2525.1225.1424.61-0.26%28,915
Jun 16, 202625.1825.2525.1225.2124.680.10%7,186
Jun 15, 202625.0425.2525.0425.1824.650.24%14,021
Jun 12, 202625.1625.1625.0625.1224.590.28%7,240
Jun 11, 202625.0225.1725.0225.0524.530.04%5,714
Jun 10, 202625.0425.1225.0425.0424.52-0.24%12,608
Jun 9, 202625.0325.1725.0325.1024.580.20%10,234
Jun 8, 202625.0325.1425.0225.0524.53-0.04%23,913
Jun 5, 202625.0525.1025.0325.0624.54-0.20%11,905
Jun 4, 202625.1025.1525.0425.1124.580.04%9,130
Jun 3, 202625.0625.1525.0425.1024.580.08%19,023
Jun 2, 202625.0325.1425.0325.0824.56-0.16%13,239
Jun 1, 202624.9225.1224.9125.1224.590.68%37,246
May 29, 202624.9225.0124.9224.9524.43-0.20%5,612
May 28, 202624.8825.0124.8525.0024.480.60%21,534
May 27, 202624.9124.9124.8124.8524.33-10,867
May 26, 202624.8024.9124.8024.8524.33-0.12%3,859
May 22, 202624.8624.9024.8024.8824.360.36%9,907
May 21, 202624.8524.8524.7524.7924.27-0.25%16,760
May 20, 202624.8424.9124.8424.8524.33-0.31%9,499
May 19, 202624.8624.9324.8424.9324.410.12%4,546
May 18, 202624.8824.9124.8724.9024.380.24%5,803
May 15, 202624.7724.9424.7724.8424.32-0.16%11,745
May 14, 202624.9724.9724.8424.8824.36-4,669
May 13, 202624.9625.0324.8424.8824.36-0.48%23,016
May 12, 202624.9725.0024.9625.0024.480.12%7,374
May 11, 202625.0025.0024.9624.9724.45-7,373
May 8, 202624.9525.0224.9524.9724.45-0.04%7,702
May 7, 202624.8824.9824.8824.9824.460.24%5,726
May 6, 202624.8825.0324.8624.9224.40-0.24%9,373