AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
10.54
-0.10 (-0.94%)
At close: Mar 9, 2026, 4:00 PM EDT
10.55
+0.01 (0.09%)
After-hours: Mar 9, 2026, 5:07 PM EDT
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.48 | 10.56 | 10.22 | 10.55 | - | -0.89% | 28,227,147 |
| Mar 6, 2026 | 10.79 | 10.81 | 10.62 | 10.64 | 10.64 | -2.39% | 20,770,773 |
| Mar 5, 2026 | 10.93 | 11.04 | 10.81 | 10.90 | 10.90 | -0.64% | 16,653,579 |
| Mar 4, 2026 | 11.01 | 11.10 | 10.93 | 10.97 | 10.97 | -0.27% | 19,391,126 |
| Mar 3, 2026 | 10.90 | 11.13 | 10.84 | 11.00 | 11.00 | -1.35% | 21,502,982 |
| Mar 2, 2026 | 10.95 | 11.27 | 10.83 | 11.15 | 11.15 | -0.54% | 23,550,323 |
| Feb 27, 2026 | 11.20 | 11.27 | 11.14 | 11.21 | 11.21 | -1.23% | 18,022,219 |
| Feb 26, 2026 | 11.33 | 11.40 | 11.25 | 11.35 | 11.23 | 0.53% | 22,932,250 |
| Feb 25, 2026 | 11.34 | 11.39 | 11.12 | 11.29 | 11.17 | -0.18% | 21,295,714 |
| Feb 24, 2026 | 11.29 | 11.32 | 11.16 | 11.31 | 11.19 | 0.35% | 27,093,209 |
| Feb 23, 2026 | 11.46 | 11.56 | 11.17 | 11.27 | 11.15 | -1.57% | 24,302,343 |
| Feb 20, 2026 | 11.32 | 11.48 | 11.24 | 11.45 | 11.33 | 1.15% | 43,887,895 |
| Feb 19, 2026 | 11.31 | 11.39 | 11.26 | 11.32 | 11.20 | 0.09% | 16,040,106 |
| Feb 18, 2026 | 11.30 | 11.37 | 11.26 | 11.31 | 11.19 | 0.09% | 16,550,829 |
| Feb 17, 2026 | 11.40 | 11.43 | 11.21 | 11.30 | 11.18 | -0.53% | 20,643,419 |
| Feb 13, 2026 | 11.41 | 11.54 | 11.23 | 11.36 | 11.24 | -0.18% | 22,885,470 |
| Feb 12, 2026 | 11.48 | 11.60 | 11.36 | 11.38 | 11.26 | -0.44% | 26,996,967 |
| Feb 11, 2026 | 11.26 | 11.52 | 11.25 | 11.43 | 11.31 | 1.87% | 21,785,527 |
| Feb 10, 2026 | 11.34 | 11.39 | 11.15 | 11.22 | 11.10 | -1.06% | 21,882,370 |
| Feb 9, 2026 | 11.41 | 11.45 | 11.24 | 11.34 | 11.22 | -0.87% | 18,726,051 |
| Feb 6, 2026 | 11.45 | 11.53 | 11.41 | 11.44 | 11.32 | 0.35% | 17,098,789 |
| Feb 5, 2026 | 11.41 | 11.53 | 11.32 | 11.40 | 11.28 | -0.96% | 16,429,538 |
| Feb 4, 2026 | 11.48 | 11.57 | 11.42 | 11.51 | 11.39 | 0.17% | 17,040,284 |
| Feb 3, 2026 | 11.27 | 11.53 | 11.26 | 11.49 | 11.37 | 2.86% | 18,656,041 |
| Feb 2, 2026 | 11.33 | 11.45 | 11.15 | 11.17 | 11.05 | -2.02% | 25,155,291 |
| Jan 30, 2026 | 11.83 | 11.84 | 11.37 | 11.40 | 11.28 | -4.76% | 42,452,573 |
| Jan 29, 2026 | 12.13 | 12.13 | 11.79 | 11.97 | 11.72 | -0.42% | 27,869,588 |
| Jan 28, 2026 | 12.13 | 12.19 | 12.01 | 12.02 | 11.77 | -1.23% | 24,285,028 |
| Jan 27, 2026 | 11.87 | 12.18 | 11.84 | 12.17 | 11.92 | 3.14% | 27,741,818 |
| Jan 26, 2026 | 11.87 | 11.89 | 11.67 | 11.80 | 11.56 | -0.42% | 21,210,439 |
| Jan 23, 2026 | 11.82 | 11.89 | 11.77 | 11.85 | 11.61 | 0.51% | 14,396,450 |
| Jan 22, 2026 | 11.70 | 11.82 | 11.66 | 11.79 | 11.55 | 0.77% | 15,069,300 |
| Jan 21, 2026 | 11.71 | 11.72 | 11.52 | 11.70 | 11.46 | 0.34% | 19,239,850 |
| Jan 20, 2026 | 11.75 | 11.80 | 11.64 | 11.66 | 11.42 | -2.26% | 23,918,988 |
| Jan 16, 2026 | 11.70 | 11.93 | 11.69 | 11.93 | 11.69 | 2.14% | 19,303,266 |
| Jan 15, 2026 | 11.58 | 11.72 | 11.50 | 11.68 | 11.44 | 0.95% | 19,753,695 |
| Jan 14, 2026 | 11.30 | 11.59 | 11.26 | 11.57 | 11.33 | 1.94% | 17,878,160 |
| Jan 13, 2026 | 11.40 | 11.43 | 11.27 | 11.35 | 11.12 | -0.26% | 19,140,556 |
| Jan 12, 2026 | 11.41 | 11.44 | 11.31 | 11.38 | 11.15 | -0.26% | 20,107,259 |
| Jan 9, 2026 | 11.48 | 11.64 | 11.35 | 11.41 | 11.18 | 1.97% | 38,543,641 |
| Jan 8, 2026 | 11.05 | 11.30 | 11.04 | 11.19 | 10.96 | 1.18% | 16,946,603 |
| Jan 7, 2026 | 11.19 | 11.25 | 11.03 | 11.06 | 10.83 | -0.90% | 16,894,378 |
| Jan 6, 2026 | 11.01 | 11.22 | 11.00 | 11.16 | 10.93 | 0.81% | 21,415,033 |
| Jan 5, 2026 | 10.93 | 11.12 | 10.91 | 11.07 | 10.84 | 1.28% | 26,711,050 |
| Jan 2, 2026 | 10.72 | 11.01 | 10.65 | 10.93 | 10.71 | 1.96% | 23,172,266 |
| Dec 31, 2025 | 10.72 | 10.81 | 10.70 | 10.72 | 10.50 | -0.92% | 15,364,476 |
| Dec 30, 2025 | 10.83 | 10.86 | 10.80 | 10.82 | 10.48 | - | 14,534,579 |
| Dec 29, 2025 | 10.87 | 10.89 | 10.76 | 10.82 | 10.48 | -0.28% | 16,439,164 |
| Dec 26, 2025 | 10.89 | 10.93 | 10.81 | 10.85 | 10.51 | 0.09% | 10,134,269 |
| Dec 24, 2025 | 10.79 | 10.86 | 10.78 | 10.84 | 10.50 | 0.74% | 5,781,680 |
| Dec 23, 2025 | 10.85 | 10.89 | 10.74 | 10.76 | 10.42 | -0.92% | 13,238,376 |
| Dec 22, 2025 | 10.70 | 10.86 | 10.68 | 10.86 | 10.52 | 1.88% | 16,576,603 |
| Dec 19, 2025 | 10.60 | 10.74 | 10.58 | 10.66 | 10.33 | 0.85% | 23,426,924 |
| Dec 18, 2025 | 10.47 | 10.63 | 10.47 | 10.57 | 10.24 | 1.25% | 21,066,233 |
| Dec 17, 2025 | 10.37 | 10.58 | 10.36 | 10.44 | 10.11 | 1.06% | 20,159,850 |
| Dec 16, 2025 | 10.37 | 10.41 | 10.31 | 10.33 | 10.01 | -0.29% | 11,534,380 |
| Dec 15, 2025 | 10.36 | 10.40 | 10.28 | 10.36 | 10.04 | 0.39% | 15,347,056 |
| Dec 12, 2025 | 10.30 | 10.43 | 10.30 | 10.32 | 10.00 | 0.19% | 12,078,657 |
| Dec 11, 2025 | 10.40 | 10.43 | 10.28 | 10.30 | 9.98 | -0.77% | 12,046,541 |
| Dec 10, 2025 | 10.36 | 10.42 | 10.29 | 10.38 | 10.05 | 0.39% | 14,403,920 |
| Dec 9, 2025 | 10.50 | 10.58 | 10.33 | 10.34 | 10.02 | -1.43% | 19,150,348 |
| Dec 8, 2025 | 10.65 | 10.65 | 10.47 | 10.49 | 10.16 | -1.22% | 19,220,575 |
| Dec 5, 2025 | 10.51 | 10.67 | 10.47 | 10.62 | 10.29 | 1.24% | 23,149,456 |
| Dec 4, 2025 | 10.47 | 10.53 | 10.44 | 10.49 | 10.16 | 0.29% | 16,026,216 |
| Dec 3, 2025 | 10.50 | 10.58 | 10.45 | 10.46 | 10.13 | - | 17,112,358 |
| Dec 2, 2025 | 10.47 | 10.54 | 10.45 | 10.46 | 10.13 | - | 17,951,150 |
| Dec 1, 2025 | 10.41 | 10.49 | 10.39 | 10.46 | 10.13 | -0.29% | 21,370,070 |
| Nov 28, 2025 | 10.48 | 10.58 | 10.47 | 10.49 | 10.16 | -0.66% | 16,884,593 |
| Nov 26, 2025 | 10.42 | 10.64 | 10.41 | 10.56 | 10.11 | 1.54% | 32,234,919 |
| Nov 25, 2025 | 10.32 | 10.41 | 10.27 | 10.40 | 9.96 | 0.97% | 39,553,351 |
| Nov 24, 2025 | 10.30 | 10.33 | 10.23 | 10.30 | 9.86 | 0.19% | 28,355,276 |
| Nov 21, 2025 | 10.09 | 10.33 | 10.07 | 10.28 | 9.84 | 2.09% | 25,257,304 |
| Nov 20, 2025 | 10.11 | 10.23 | 10.06 | 10.07 | 9.64 | -0.10% | 19,881,236 |
| Nov 19, 2025 | 10.12 | 10.14 | 10.05 | 10.08 | 9.65 | -0.30% | 15,635,163 |
| Nov 18, 2025 | 10.09 | 10.16 | 10.06 | 10.11 | 9.68 | 0.10% | 20,994,685 |
| Nov 17, 2025 | 10.18 | 10.23 | 10.07 | 10.10 | 9.67 | -0.49% | 18,416,058 |
| Nov 14, 2025 | 10.12 | 10.23 | 10.05 | 10.15 | 9.72 | 0.10% | 18,352,483 |
| Nov 13, 2025 | 10.18 | 10.22 | 10.11 | 10.14 | 9.71 | -0.59% | 21,329,976 |
| Nov 12, 2025 | 10.33 | 10.37 | 10.15 | 10.20 | 9.77 | -1.07% | 23,366,989 |
| Nov 11, 2025 | 10.27 | 10.37 | 10.27 | 10.31 | 9.87 | 0.59% | 23,743,479 |
| Nov 10, 2025 | 10.35 | 10.38 | 10.22 | 10.25 | 9.82 | -0.87% | 19,099,071 |
| Nov 7, 2025 | 10.18 | 10.34 | 10.17 | 10.34 | 9.90 | 1.27% | 20,848,521 |
| Nov 6, 2025 | 10.24 | 10.29 | 10.20 | 10.21 | 9.78 | -0.29% | 19,952,114 |
| Nov 5, 2025 | 10.18 | 10.30 | 10.18 | 10.24 | 9.81 | 0.59% | 20,304,328 |
| Nov 4, 2025 | 9.98 | 10.20 | 9.95 | 10.18 | 9.75 | 1.29% | 28,393,743 |
| Nov 3, 2025 | 9.99 | 10.07 | 9.88 | 10.05 | 9.62 | 0.50% | 22,232,866 |
| Oct 31, 2025 | 9.95 | 10.03 | 9.85 | 10.00 | 9.58 | - | 21,561,007 |
| Oct 30, 2025 | 10.07 | 10.10 | 9.96 | 10.00 | 9.46 | -0.60% | 30,335,457 |
| Oct 29, 2025 | 10.20 | 10.27 | 10.04 | 10.06 | 9.52 | -1.28% | 29,271,913 |
| Oct 28, 2025 | 10.29 | 10.31 | 10.16 | 10.19 | 9.64 | -1.07% | 23,693,167 |
| Oct 27, 2025 | 10.27 | 10.36 | 10.25 | 10.30 | 9.75 | 0.98% | 26,179,307 |
| Oct 24, 2025 | 10.16 | 10.30 | 10.15 | 10.20 | 9.65 | 1.09% | 24,228,938 |
| Oct 23, 2025 | 10.22 | 10.27 | 10.08 | 10.09 | 9.55 | -1.08% | 19,794,557 |
| Oct 22, 2025 | 10.06 | 10.25 | 10.06 | 10.20 | 9.65 | 1.49% | 26,568,179 |
| Oct 21, 2025 | 10.10 | 10.11 | 9.92 | 10.05 | 9.51 | -0.50% | 20,254,214 |
| Oct 20, 2025 | 10.00 | 10.15 | 9.96 | 10.10 | 9.56 | 1.10% | 25,049,939 |
| Oct 17, 2025 | 9.91 | 10.00 | 9.86 | 9.99 | 9.45 | 0.71% | 17,500,852 |
| Oct 16, 2025 | 10.04 | 10.09 | 9.89 | 9.92 | 9.39 | -1.00% | 21,702,669 |
| Oct 15, 2025 | 10.05 | 10.05 | 9.95 | 10.02 | 9.48 | 0.10% | 15,618,883 |
| Oct 14, 2025 | 9.94 | 10.05 | 9.84 | 10.01 | 9.47 | 0.20% | 19,506,749 |