AGNC Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.62	10.91	10.59	10.90	10.90	2.64%	33,541,239
Jun 25, 2026	10.50	10.65	10.46	10.62	10.62	1.24%	12,955,239
Jun 24, 2026	10.46	10.55	10.45	10.49	10.49	0.48%	11,209,747
Jun 23, 2026	10.34	10.45	10.30	10.44	10.44	0.58%	12,428,409
Jun 22, 2026	10.36	10.45	10.35	10.38	10.38	-	11,862,618
Jun 18, 2026	10.38	10.42	10.32	10.38	10.38	0.78%	19,081,019
Jun 17, 2026	10.57	10.59	10.23	10.30	10.30	-2.46%	16,399,658
Jun 16, 2026	10.49	10.62	10.48	10.56	10.56	0.96%	11,449,121
Jun 15, 2026	10.46	10.55	10.40	10.46	10.46	1.45%	13,246,909
Jun 12, 2026	10.34	10.38	10.29	10.31	10.31	0.10%	12,412,785
Jun 11, 2026	10.25	10.36	10.22	10.30	10.30	1.18%	13,632,521
Jun 10, 2026	10.25	10.37	10.17	10.18	10.18	-1.26%	17,007,306
Jun 9, 2026	10.19	10.32	10.17	10.31	10.31	1.98%	12,636,035
Jun 8, 2026	10.20	10.27	10.07	10.11	10.11	-0.59%	14,370,005
Jun 5, 2026	10.22	10.29	10.15	10.17	10.17	-1.17%	10,912,667
Jun 4, 2026	10.21	10.41	10.21	10.29	10.29	1.18%	15,649,289
Jun 3, 2026	10.13	10.23	10.08	10.17	10.17	-0.29%	10,501,423
Jun 2, 2026	10.22	10.33	10.19	10.20	10.20	-0.29%	11,744,160
Jun 1, 2026	10.19	10.37	10.12	10.23	10.23	-1.73%	14,763,799
May 29, 2026	10.41	10.44	10.36	10.41	10.41	-0.19%	14,947,758
May 28, 2026	10.48	10.57	10.44	10.55	10.43	0.38%	16,530,220
May 27, 2026	10.47	10.62	10.45	10.51	10.39	0.77%	14,273,725
May 26, 2026	10.30	10.45	10.25	10.43	10.31	2.15%	15,649,175
May 22, 2026	10.31	10.34	10.18	10.21	10.09	-0.49%	11,690,368
May 21, 2026	10.19	10.29	10.09	10.26	10.14	0.10%	15,518,081
May 20, 2026	10.13	10.29	10.09	10.25	10.13	1.18%	21,655,998
May 19, 2026	10.25	10.27	10.11	10.13	10.01	-1.65%	16,400,503
May 18, 2026	10.41	10.44	10.28	10.30	10.18	-0.39%	16,824,066
May 15, 2026	10.48	10.49	10.32	10.34	10.22	-1.99%	18,604,300
May 14, 2026	10.68	10.72	10.55	10.55	10.43	-0.75%	11,879,958
May 13, 2026	10.72	10.72	10.62	10.63	10.51	-1.02%	13,871,733
May 12, 2026	10.76	10.82	10.71	10.74	10.62	-0.56%	12,384,934
May 11, 2026	10.83	10.90	10.79	10.80	10.68	-0.55%	11,415,546
May 8, 2026	10.78	10.89	10.75	10.86	10.74	1.31%	13,189,740
May 7, 2026	10.79	10.80	10.65	10.72	10.60	-0.65%	11,235,910
May 6, 2026	10.81	10.84	10.72	10.79	10.67	0.65%	14,166,934
May 5, 2026	10.65	10.76	10.63	10.72	10.60	0.66%	10,378,691
May 4, 2026	10.87	10.89	10.63	10.65	10.53	-2.65%	18,180,224
May 1, 2026	11.02	11.02	10.92	10.94	10.82	-0.73%	11,440,343
Apr 30, 2026	10.88	11.07	10.83	11.02	10.89	1.57%	16,337,663
Apr 29, 2026	11.11	11.11	10.91	10.97	10.73	-0.99%	24,146,698
Apr 28, 2026	11.07	11.12	11.04	11.08	10.83	-0.18%	14,814,244
Apr 27, 2026	11.02	11.10	11.01	11.10	10.85	0.73%	14,372,638
Apr 24, 2026	10.91	11.05	10.84	11.02	10.78	1.47%	12,332,001
Apr 23, 2026	10.90	10.94	10.79	10.86	10.62	-0.46%	11,045,378
Apr 22, 2026	11.06	11.10	10.85	10.91	10.67	-	16,771,414
Apr 21, 2026	10.83	11.12	10.81	10.91	10.67	1.30%	20,012,414
Apr 20, 2026	10.76	10.82	10.61	10.77	10.53	-1.19%	20,030,161
Apr 17, 2026	10.66	10.92	10.63	10.90	10.66	3.22%	20,819,481
Apr 16, 2026	10.75	10.75	10.55	10.56	10.33	-1.68%	14,574,853
Apr 15, 2026	10.67	10.76	10.56	10.74	10.50	0.94%	11,494,297
Apr 14, 2026	10.55	10.64	10.53	10.64	10.40	1.14%	11,698,282
Apr 13, 2026	10.40	10.53	10.34	10.52	10.29	0.48%	14,608,831
Apr 10, 2026	10.51	10.55	10.41	10.47	10.24	-0.10%	10,958,089
Apr 9, 2026	10.29	10.51	10.28	10.48	10.25	1.55%	14,053,927
Apr 8, 2026	10.37	10.44	10.24	10.32	10.09	2.28%	14,492,926
Apr 7, 2026	10.17	10.23	10.05	10.09	9.87	-1.08%	12,434,159
Apr 6, 2026	10.13	10.30	10.11	10.20	9.97	0.49%	13,165,401
Apr 2, 2026	9.82	10.15	9.81	10.15	9.92	1.30%	12,504,542
Apr 1, 2026	10.04	10.15	10.00	10.02	9.80	-0.10%	17,133,413
Mar 31, 2026	9.85	10.04	9.79	10.03	9.81	3.19%	22,629,456
Mar 30, 2026	9.79	9.98	9.72	9.84	9.50	1.55%	22,712,494
Mar 27, 2026	9.76	9.81	9.63	9.69	9.36	-1.52%	25,044,589
Mar 26, 2026	10.03	10.08	9.82	9.84	9.50	-2.96%	19,943,357
Mar 25, 2026	10.06	10.18	10.01	10.14	9.79	2.01%	19,121,346
Mar 24, 2026	9.94	10.07	9.85	9.94	9.60	-0.70%	27,163,401
Mar 23, 2026	9.95	10.14	9.87	10.01	9.67	2.67%	35,661,562
Mar 20, 2026	10.29	10.32	9.73	9.75	9.42	-5.25%	54,083,153
Mar 19, 2026	10.21	10.40	10.21	10.29	9.94	-0.10%	18,420,966
Mar 18, 2026	10.40	10.50	10.29	10.30	9.95	-1.81%	17,197,072
Mar 17, 2026	10.41	10.58	10.40	10.49	10.13	1.55%	20,348,792
Mar 16, 2026	10.33	10.50	10.32	10.33	9.98	0.98%	14,827,191
Mar 13, 2026	10.49	10.57	10.21	10.23	9.88	-1.54%	17,573,150
Mar 12, 2026	10.63	10.63	10.37	10.39	10.04	-2.62%	18,087,070
Mar 11, 2026	10.71	10.76	10.59	10.67	10.31	-0.47%	16,047,058
Mar 10, 2026	10.60	10.82	10.55	10.72	10.35	1.71%	15,353,406
Mar 9, 2026	10.50	10.57	10.21	10.54	10.18	-0.94%	28,309,818
Mar 6, 2026	10.79	10.81	10.62	10.64	10.28	-2.39%	20,950,232
Mar 5, 2026	10.93	11.04	10.81	10.90	10.53	-0.64%	16,740,794
Mar 4, 2026	11.01	11.10	10.93	10.97	10.60	-0.27%	20,739,769
Mar 3, 2026	10.90	11.13	10.84	11.00	10.62	-1.35%	21,564,653
Mar 2, 2026	10.95	11.27	10.83	11.15	10.77	-0.54%	24,365,591
Feb 27, 2026	11.20	11.27	11.14	11.21	10.83	-0.18%	26,490,843
Feb 26, 2026	11.33	11.40	11.25	11.35	10.85	0.53%	23,020,507
Feb 25, 2026	11.34	11.39	11.12	11.29	10.79	-0.18%	21,295,714
Feb 24, 2026	11.29	11.32	11.16	11.31	10.81	0.35%	27,093,209
Feb 23, 2026	11.46	11.56	11.17	11.27	10.77	-1.57%	24,302,343
Feb 20, 2026	11.32	11.48	11.24	11.45	10.94	1.15%	43,887,895
Feb 19, 2026	11.31	11.39	11.26	11.32	10.82	0.09%	16,040,106
Feb 18, 2026	11.30	11.37	11.26	11.31	10.81	0.09%	16,550,829
Feb 17, 2026	11.40	11.43	11.21	11.30	10.80	-0.53%	20,643,419
Feb 13, 2026	11.41	11.54	11.23	11.36	10.86	-0.18%	22,885,470
Feb 12, 2026	11.48	11.60	11.36	11.38	10.88	-0.44%	26,996,967
Feb 11, 2026	11.26	11.52	11.25	11.43	10.92	1.87%	21,785,527
Feb 10, 2026	11.34	11.39	11.15	11.22	10.72	-1.06%	21,882,370
Feb 9, 2026	11.41	11.45	11.24	11.34	10.84	-0.87%	18,726,051
Feb 6, 2026	11.45	11.53	11.41	11.44	10.93	0.35%	17,098,789
Feb 5, 2026	11.41	11.53	11.32	11.40	10.89	-0.96%	16,429,538
Feb 4, 2026	11.48	11.57	11.42	11.51	11.00	0.17%	17,040,284
Feb 3, 2026	11.27	11.53	11.26	11.49	10.98	2.86%	18,656,041