Skip to main content
AGNC Investment Corp. (FRA:4OQ1)
Germany flag Germany · Delayed Price · Currency is EUR
9.16
+0.13 (1.44%)
Dec 5, 2025, 7:14 PM CET

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.029.068.969.04-0.87%120
Dec 4, 20258.968.998.968.968.960.07%120
Dec 3, 20258.999.048.958.968.96-0.73%1,400
Dec 2, 20258.939.088.939.029.020.62%504
Dec 1, 20259.029.068.968.978.97-0.40%2,429
Nov 28, 20259.029.119.009.009.00-1.12%19,574
Nov 27, 20259.059.199.059.109.000.15%1,125
Nov 26, 20258.929.108.929.098.992.34%2,715
Nov 25, 20258.908.988.858.888.78-0.25%1,467
Nov 24, 20258.908.988.898.908.800.23%5,899
Nov 21, 20258.758.918.758.888.781.86%752
Nov 20, 20258.758.868.728.728.62-0.34%125
Nov 19, 20258.728.788.728.758.650.53%1,698
Nov 18, 20258.778.778.698.718.610.05%950
Nov 17, 20258.778.838.708.708.60-0.46%650
Nov 14, 20258.708.788.678.748.640.46%280
Nov 13, 20258.808.878.688.708.60-0.66%3,160
Nov 12, 20258.908.908.748.768.66-1.60%3,350
Nov 11, 20258.858.938.808.908.800.56%4,570
Nov 10, 20259.009.008.858.858.75-0.52%650
Nov 7, 20258.788.908.788.908.800.84%3,300
Nov 6, 20258.958.958.828.828.72-0.70%1,114
Nov 5, 20258.808.908.808.898.790.63%1,814
Nov 4, 20258.688.908.528.838.731.49%2,518
Nov 3, 20258.648.708.608.708.600.42%1,170
Oct 31, 20258.538.668.538.668.570.14%3,468
Oct 30, 20258.658.818.638.658.45-0.02%4,069
Oct 29, 20258.768.848.658.658.45-0.85%1,933
Oct 28, 20258.858.918.708.738.53-1.07%5,980
Oct 27, 20258.838.878.828.828.620.78%10,730
Oct 24, 20258.708.788.708.758.550.60%250
Oct 23, 20258.588.848.588.708.50-0.82%3,427
Oct 22, 20258.628.778.628.778.571.72%520
Oct 21, 20258.578.658.568.638.43-0.37%10
Oct 20, 20258.528.728.528.668.461.81%5,548
Oct 17, 20258.428.518.408.508.310.38%3,495
Oct 16, 20258.608.618.478.478.28-1.17%1,300
Oct 15, 20258.698.698.578.578.37-0.12%848
Oct 14, 20258.598.688.508.588.38-0.12%2,085
Oct 13, 20258.508.688.508.598.390.99%2,548
Oct 10, 20258.708.708.518.518.31-1.60%1,423
Oct 9, 20258.608.758.608.658.45-0.30%1,120
Oct 8, 20258.588.788.588.678.471.33%3,660
Oct 7, 20258.428.608.428.568.361.61%1,120
Oct 6, 20258.658.698.408.428.23-0.99%2,140
Oct 3, 20258.488.588.488.518.31-1,200
Oct 2, 20258.428.518.408.518.311.19%615
Oct 1, 20258.288.418.288.418.211.18%1,727
Sep 30, 20258.308.388.258.318.12-0.65%3,440
Sep 29, 20258.468.508.338.368.07-0.26%950
Sep 26, 20258.408.418.328.388.090.55%100
Sep 25, 20258.328.438.278.348.040.43%1,550
Sep 24, 20258.318.468.308.308.01-1,185
Sep 23, 20258.268.378.268.308.010.97%1,225
Sep 22, 20258.558.568.218.227.93-2.84%10,810
Sep 19, 20258.558.658.458.468.16-1.05%2,750
Sep 18, 20258.688.748.558.558.25-0.58%751
Sep 17, 20258.538.678.528.608.300.94%500
Sep 16, 20258.658.728.528.528.22-1.48%1,693
Sep 15, 20258.658.728.658.658.35-0.23%1,328
Sep 12, 20258.728.808.678.678.37-0.05%770
Sep 11, 20258.758.768.678.678.37-0.89%136
Sep 10, 20258.858.918.758.758.44-1.13%356
Sep 9, 20258.808.878.718.858.540.57%1,165
Sep 8, 20258.808.838.808.808.49-0.09%150
Sep 5, 20258.658.818.658.818.500.92%673
Sep 4, 20258.458.738.458.738.422.90%1,666
Sep 3, 20258.298.488.298.488.191.87%-
Sep 2, 20258.418.418.288.338.04-0.38%297
Sep 1, 20258.318.388.308.368.070.58%231
Aug 29, 20258.258.368.258.318.02-0.72%1,460
Aug 28, 20258.408.498.378.377.98-0.40%2,025
Aug 27, 20258.498.498.408.418.010.17%1,702
Aug 26, 20258.438.498.358.398.00-0.50%840
Aug 25, 20258.498.498.408.438.04-0.66%7,739
Aug 22, 20258.298.498.298.498.092.54%2,850
Aug 21, 20258.288.358.278.287.89-0.24%10
Aug 20, 20258.308.308.238.307.910.61%2,155
Aug 19, 20258.298.298.248.257.860.59%1,140
Aug 18, 20258.158.298.158.207.82-0.12%130
Aug 15, 20258.328.328.218.217.83-0.12%4,457
Aug 14, 20258.188.298.188.227.840.27%4,000
Aug 13, 20258.108.208.098.207.811.69%1,390
Aug 12, 20258.148.148.028.067.680.50%2,656
Aug 11, 20258.148.248.028.027.65-0.96%2,238
Aug 8, 20258.058.178.058.107.720.77%3,950
Aug 7, 20258.138.148.048.047.66-0.74%1,003
Aug 6, 20258.258.338.108.107.72-1.96%1,825
Aug 5, 20258.308.408.228.267.87-0.48%10,853
Aug 4, 20258.308.308.198.307.911.79%1,172
Aug 1, 20258.208.288.138.167.77-1.04%2,652
Jul 31, 20258.438.438.228.247.85-2.11%14,123
Jul 30, 20258.388.548.378.427.920.17%1,220
Jul 29, 20258.408.468.368.417.911.06%704
Jul 28, 20258.238.408.238.327.831.09%920
Jul 25, 20258.208.238.158.237.741.01%11,048
Jul 24, 20258.048.158.048.157.670.49%24,245
Jul 23, 20257.958.137.958.117.632.06%2,055
Jul 22, 20257.858.017.827.947.470.13%5,605
Jul 21, 20257.938.057.937.937.47-0.10%1,390