Skip to main content
AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
10.62
+0.13 (1.24%)
At close: Dec 5, 2025, 4:00 PM EST
10.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.5110.6710.4710.6210.621.24%20,124,040
Dec 4, 202510.4710.5310.4410.4910.490.29%16,013,165
Dec 3, 202510.5010.5810.4510.4610.46-17,096,589
Dec 2, 202510.4710.5410.4510.4610.46-17,910,734
Dec 1, 202510.4110.4910.3910.4610.46-0.29%21,329,032
Nov 28, 202510.4810.5810.4710.4910.49-0.66%16,777,897
Nov 26, 202510.4210.6410.4110.5610.441.54%32,234,919
Nov 25, 202510.3210.4110.2710.4010.280.97%39,553,351
Nov 24, 202510.3010.3310.2310.3010.180.19%28,355,276
Nov 21, 202510.0910.3310.0710.2810.162.09%25,257,304
Nov 20, 202510.1110.2310.0610.079.96-0.10%19,881,236
Nov 19, 202510.1210.1410.0510.089.97-0.30%15,635,163
Nov 18, 202510.0910.1610.0610.1110.000.10%20,994,685
Nov 17, 202510.1810.2310.0710.109.99-0.49%18,416,058
Nov 14, 202510.1210.2310.0510.1510.030.10%18,352,483
Nov 13, 202510.1810.2210.1110.1410.02-0.59%21,329,976
Nov 12, 202510.3310.3710.1510.2010.08-1.07%23,366,989
Nov 11, 202510.2710.3710.2710.3110.190.59%23,743,479
Nov 10, 202510.3510.3810.2210.2510.13-0.87%19,099,071
Nov 7, 202510.1810.3410.1710.3410.221.27%20,848,521
Nov 6, 202510.2410.2910.2010.2110.09-0.29%19,952,114
Nov 5, 202510.1810.3010.1810.2410.120.59%20,304,328
Nov 4, 20259.9810.209.9510.1810.061.29%28,393,743
Nov 3, 20259.9910.079.8810.059.940.50%22,232,866
Oct 31, 20259.9510.039.8510.009.89-21,561,007
Oct 30, 202510.0710.109.9610.009.77-0.60%30,335,457
Oct 29, 202510.2010.2710.0410.069.83-1.28%29,271,913
Oct 28, 202510.2910.3110.1610.199.95-1.07%23,693,167
Oct 27, 202510.2710.3610.2510.3010.060.98%26,179,307
Oct 24, 202510.1610.3010.1510.209.961.09%24,228,938
Oct 23, 202510.2210.2710.0810.099.86-1.08%19,794,557
Oct 22, 202510.0610.2510.0610.209.961.49%26,568,179
Oct 21, 202510.1010.119.9210.059.82-0.50%20,254,214
Oct 20, 202510.0010.159.9610.109.871.10%25,049,939
Oct 17, 20259.9110.009.869.999.760.71%17,500,852
Oct 16, 202510.0410.099.899.929.69-1.00%21,702,669
Oct 15, 202510.0510.059.9510.029.790.10%15,618,883
Oct 14, 20259.9410.059.8410.019.780.20%19,506,749
Oct 13, 20259.9710.059.869.999.760.60%16,351,756
Oct 10, 202510.0610.109.909.939.70-0.70%22,233,213
Oct 9, 202510.1810.229.9810.009.77-1.57%17,521,471
Oct 8, 202510.0210.1610.0210.169.921.70%17,601,731
Oct 7, 20259.9210.059.909.999.761.11%17,801,388
Oct 6, 202510.0610.079.869.889.65-1.79%20,717,411
Oct 3, 202510.0310.1210.0210.069.830.50%14,348,108
Oct 2, 20259.9410.039.8410.019.780.81%17,661,899
Oct 1, 20259.789.949.749.939.701.43%27,286,647
Sep 30, 20259.749.819.689.799.56-0.51%18,036,304
Sep 29, 20259.929.939.779.849.49-21,118,781
Sep 26, 20259.799.959.779.849.490.82%23,221,676
Sep 25, 20259.739.809.669.769.42-19,326,726
Sep 24, 20259.849.849.739.769.42-0.51%18,438,003
Sep 23, 20259.759.859.729.819.470.93%21,551,607
Sep 22, 20259.989.999.719.729.38-2.51%28,970,162
Sep 19, 202510.1210.139.949.979.62-1.29%33,504,922
Sep 18, 202510.2010.2310.0810.109.75-1.08%13,952,893
Sep 17, 202510.1810.3110.1410.219.850.79%19,431,952
Sep 16, 202510.2110.2310.0910.139.77-0.59%15,244,057
Sep 15, 202510.1910.2310.1610.199.830.10%12,785,712
Sep 12, 202510.2310.2410.1410.189.82-0.49%14,407,311
Sep 11, 202510.2610.3210.2010.239.87-0.20%15,814,971
Sep 10, 202510.3610.4410.2310.259.89-0.97%26,282,146
Sep 9, 202510.3710.4410.3010.359.990.10%28,855,339
Sep 8, 202510.3810.4110.3110.349.98-0.29%23,386,089
Sep 5, 202510.3010.3810.2710.3710.011.67%27,546,951
Sep 4, 20259.9510.249.9410.209.842.51%37,086,446
Sep 3, 20259.769.969.749.959.601.95%19,333,365
Sep 2, 20259.639.769.629.769.42-17,737,830
Aug 29, 20259.709.769.649.769.42-0.31%13,990,717
Aug 28, 20259.849.849.779.799.33-0.10%18,365,117
Aug 27, 20259.809.869.779.809.34-16,945,919
Aug 26, 20259.819.839.759.809.34-0.20%18,616,008
Aug 25, 20259.879.929.819.829.36-0.61%18,571,837
Aug 22, 20259.669.929.669.889.422.49%24,552,616
Aug 21, 20259.709.709.639.649.19-0.72%15,865,238
Aug 20, 20259.639.729.639.719.251.04%15,990,286
Aug 19, 20259.619.679.599.619.160.31%10,598,625
Aug 18, 20259.639.669.579.589.13-0.52%12,514,075
Aug 15, 20259.649.669.619.639.180.21%9,906,482
Aug 14, 20259.599.639.549.619.16-0.52%10,312,188
Aug 13, 20259.469.669.469.669.212.11%18,695,443
Aug 12, 20259.409.489.379.469.021.39%16,372,017
Aug 11, 20259.489.509.319.338.89-1.27%18,447,923
Aug 8, 20259.449.499.429.459.010.43%10,853,057
Aug 7, 20259.479.559.409.418.97-0.11%14,292,025
Aug 6, 20259.589.589.429.428.98-1.87%16,652,823
Aug 5, 20259.639.689.549.609.15-0.31%13,697,731
Aug 4, 20259.489.649.489.639.181.58%19,538,145
Aug 1, 20259.449.539.429.489.030.53%22,447,321
Jul 31, 20259.509.519.379.438.99-1.77%23,478,053
Jul 30, 20259.769.779.599.609.03-1.44%24,386,542
Jul 29, 20259.719.769.659.749.170.62%19,697,332
Jul 28, 20259.729.779.619.689.11-0.31%21,641,534
Jul 25, 20259.649.729.569.719.140.94%16,593,523
Jul 24, 20259.549.679.489.629.050.31%25,467,541
Jul 23, 20259.399.599.399.599.032.35%30,079,735
Jul 22, 20259.159.489.129.378.821.52%31,647,200
Jul 21, 20259.309.349.229.238.69-0.22%26,483,174
Jul 18, 20259.329.359.239.258.71-0.32%13,894,639
Jul 17, 20259.279.339.209.288.730.11%23,439,797