AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.07	11.12	11.04	11.06	-	-0.36%	12,364,721
Apr 27, 2026	11.02	11.10	11.01	11.10	11.10	0.73%	14,273,619
Apr 24, 2026	10.91	11.05	10.84	11.02	11.02	1.47%	11,709,015
Apr 23, 2026	10.90	10.94	10.79	10.86	10.86	-0.46%	11,006,651
Apr 22, 2026	11.06	11.10	10.85	10.91	10.91	-	16,705,336
Apr 21, 2026	10.83	11.12	10.81	10.91	10.91	1.30%	19,954,373
Apr 20, 2026	10.76	10.82	10.61	10.77	10.77	-1.19%	19,787,825
Apr 17, 2026	10.66	10.92	10.63	10.90	10.90	3.22%	20,729,553
Apr 16, 2026	10.75	10.75	10.55	10.56	10.56	-1.68%	14,432,711
Apr 15, 2026	10.67	10.76	10.56	10.74	10.74	0.94%	11,405,799
Apr 14, 2026	10.55	10.64	10.53	10.64	10.64	1.14%	11,659,480
Apr 13, 2026	10.40	10.53	10.34	10.52	10.52	0.48%	14,591,189
Apr 10, 2026	10.51	10.55	10.41	10.47	10.47	-0.10%	10,958,089
Apr 9, 2026	10.29	10.51	10.28	10.48	10.48	1.55%	14,053,927
Apr 8, 2026	10.37	10.44	10.24	10.32	10.32	2.28%	14,492,926
Apr 7, 2026	10.17	10.23	10.05	10.09	10.09	-1.08%	12,434,159
Apr 6, 2026	10.13	10.30	10.11	10.20	10.20	0.49%	13,165,401
Apr 2, 2026	9.82	10.15	9.81	10.15	10.15	1.30%	12,504,542
Apr 1, 2026	10.04	10.15	10.00	10.02	10.02	-0.10%	17,133,413
Mar 31, 2026	9.85	10.04	9.79	10.03	10.03	1.93%	22,629,456
Mar 30, 2026	9.79	9.98	9.72	9.84	9.72	1.55%	22,712,494
Mar 27, 2026	9.76	9.81	9.63	9.69	9.57	-1.52%	25,044,589
Mar 26, 2026	10.03	10.08	9.82	9.84	9.72	-2.96%	19,943,357
Mar 25, 2026	10.06	10.18	10.01	10.14	10.02	2.01%	19,121,346
Mar 24, 2026	9.94	10.07	9.85	9.94	9.82	-0.70%	27,163,401
Mar 23, 2026	9.95	10.14	9.87	10.01	9.89	2.67%	35,661,562
Mar 20, 2026	10.29	10.32	9.73	9.75	9.63	-5.25%	54,083,153
Mar 19, 2026	10.21	10.40	10.21	10.29	10.16	-0.10%	18,420,966
Mar 18, 2026	10.40	10.50	10.29	10.30	10.17	-1.81%	17,197,072
Mar 17, 2026	10.41	10.58	10.40	10.49	10.36	1.55%	20,348,792
Mar 16, 2026	10.33	10.50	10.32	10.33	10.20	0.98%	14,827,191
Mar 13, 2026	10.49	10.57	10.21	10.23	10.11	-1.54%	17,573,150
Mar 12, 2026	10.63	10.63	10.37	10.39	10.26	-2.62%	18,087,070
Mar 11, 2026	10.71	10.76	10.59	10.67	10.54	-0.47%	16,047,058
Mar 10, 2026	10.60	10.82	10.55	10.72	10.59	1.71%	15,353,406
Mar 9, 2026	10.50	10.57	10.21	10.54	10.41	-0.94%	28,309,818
Mar 6, 2026	10.79	10.81	10.62	10.64	10.51	-2.39%	20,950,232
Mar 5, 2026	10.93	11.04	10.81	10.90	10.77	-0.64%	16,740,794
Mar 4, 2026	11.01	11.10	10.93	10.97	10.84	-0.27%	20,739,769
Mar 3, 2026	10.90	11.13	10.84	11.00	10.87	-1.35%	21,564,653
Mar 2, 2026	10.95	11.27	10.83	11.15	11.01	-0.54%	24,365,591
Feb 27, 2026	11.20	11.27	11.14	11.21	11.07	-1.23%	26,490,843
Feb 26, 2026	11.33	11.40	11.25	11.35	11.09	0.53%	23,020,507
Feb 25, 2026	11.34	11.39	11.12	11.29	11.03	-0.18%	21,295,714
Feb 24, 2026	11.29	11.32	11.16	11.31	11.05	0.35%	27,093,209
Feb 23, 2026	11.46	11.56	11.17	11.27	11.01	-1.57%	24,302,343
Feb 20, 2026	11.32	11.48	11.24	11.45	11.19	1.15%	43,887,895
Feb 19, 2026	11.31	11.39	11.26	11.32	11.06	0.09%	16,040,106
Feb 18, 2026	11.30	11.37	11.26	11.31	11.05	0.09%	16,550,829
Feb 17, 2026	11.40	11.43	11.21	11.30	11.04	-0.53%	20,643,419
Feb 13, 2026	11.41	11.54	11.23	11.36	11.10	-0.18%	22,885,470
Feb 12, 2026	11.48	11.60	11.36	11.38	11.12	-0.44%	26,996,967
Feb 11, 2026	11.26	11.52	11.25	11.43	11.17	1.87%	21,785,527
Feb 10, 2026	11.34	11.39	11.15	11.22	10.97	-1.06%	21,882,370
Feb 9, 2026	11.41	11.45	11.24	11.34	11.08	-0.87%	18,726,051
Feb 6, 2026	11.45	11.53	11.41	11.44	11.18	0.35%	17,098,789
Feb 5, 2026	11.41	11.53	11.32	11.40	11.14	-0.96%	16,429,538
Feb 4, 2026	11.48	11.57	11.42	11.51	11.25	0.17%	17,040,284
Feb 3, 2026	11.27	11.53	11.26	11.49	11.23	2.86%	18,656,041
Feb 2, 2026	11.33	11.45	11.15	11.17	10.92	-2.02%	25,155,291
Jan 30, 2026	11.83	11.84	11.37	11.40	11.14	-4.76%	42,452,573
Jan 29, 2026	12.13	12.13	11.79	11.97	11.58	-0.42%	27,869,588
Jan 28, 2026	12.13	12.19	12.01	12.02	11.63	-1.23%	24,285,028
Jan 27, 2026	11.87	12.18	11.84	12.17	11.78	3.14%	27,741,818
Jan 26, 2026	11.87	11.89	11.67	11.80	11.42	-0.42%	21,210,439
Jan 23, 2026	11.82	11.89	11.77	11.85	11.47	0.51%	14,396,450
Jan 22, 2026	11.70	11.82	11.66	11.79	11.41	0.77%	15,069,300
Jan 21, 2026	11.71	11.72	11.52	11.70	11.32	0.34%	19,239,850
Jan 20, 2026	11.75	11.80	11.64	11.66	11.28	-2.26%	23,918,988
Jan 16, 2026	11.70	11.93	11.69	11.93	11.54	2.14%	19,303,266
Jan 15, 2026	11.58	11.72	11.50	11.68	11.30	0.95%	19,753,695
Jan 14, 2026	11.30	11.59	11.26	11.57	11.19	1.94%	17,878,160
Jan 13, 2026	11.40	11.43	11.27	11.35	10.98	-0.26%	19,140,556
Jan 12, 2026	11.41	11.44	11.31	11.38	11.01	-0.26%	20,107,259
Jan 9, 2026	11.48	11.64	11.35	11.41	11.04	1.97%	38,543,641
Jan 8, 2026	11.05	11.30	11.04	11.19	10.83	1.18%	16,946,603
Jan 7, 2026	11.19	11.25	11.03	11.06	10.70	-0.90%	16,894,378
Jan 6, 2026	11.01	11.22	11.00	11.16	10.80	0.81%	21,415,033
Jan 5, 2026	10.93	11.12	10.91	11.07	10.71	1.28%	26,711,050
Jan 2, 2026	10.72	11.01	10.65	10.93	10.58	1.96%	23,172,266
Dec 31, 2025	10.72	10.81	10.70	10.72	10.37	-0.92%	15,364,476
Dec 30, 2025	10.83	10.86	10.80	10.82	10.35	-	14,534,579
Dec 29, 2025	10.87	10.89	10.76	10.82	10.35	-0.28%	16,439,164
Dec 26, 2025	10.89	10.93	10.81	10.85	10.38	0.09%	10,134,269
Dec 24, 2025	10.79	10.86	10.78	10.84	10.37	0.74%	5,781,680
Dec 23, 2025	10.85	10.89	10.74	10.76	10.30	-0.92%	13,238,376
Dec 22, 2025	10.70	10.86	10.68	10.86	10.39	1.88%	16,576,603
Dec 19, 2025	10.60	10.74	10.58	10.66	10.20	0.85%	23,426,924
Dec 18, 2025	10.47	10.63	10.47	10.57	10.11	1.25%	21,066,233
Dec 17, 2025	10.37	10.58	10.36	10.44	9.99	1.06%	20,159,850
Dec 16, 2025	10.37	10.41	10.31	10.33	9.88	-0.29%	11,534,380
Dec 15, 2025	10.36	10.40	10.28	10.36	9.91	0.39%	15,347,056
Dec 12, 2025	10.30	10.43	10.30	10.32	9.87	0.19%	12,078,657
Dec 11, 2025	10.40	10.43	10.28	10.30	9.86	-0.77%	12,046,541
Dec 10, 2025	10.36	10.42	10.29	10.38	9.93	0.39%	14,403,920
Dec 9, 2025	10.50	10.58	10.33	10.34	9.89	-1.43%	19,150,348
Dec 8, 2025	10.65	10.65	10.47	10.49	10.04	-1.22%	19,220,575
Dec 5, 2025	10.51	10.67	10.47	10.62	10.16	1.24%	23,149,456
Dec 4, 2025	10.47	10.53	10.44	10.49	10.04	0.29%	16,026,216
Dec 3, 2025	10.50	10.58	10.45	10.46	10.01	-	17,112,358