Skip to main content
AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
24.59
+0.10 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.5724.5924.4524.5924.590.41%25,847
Dec 4, 202524.5624.5924.4824.4924.49-0.37%30,049
Dec 3, 202524.5224.5924.4924.5824.580.29%15,892
Dec 2, 202524.4924.5924.4524.5124.510.08%21,694
Dec 1, 202524.4224.5024.3124.4924.490.20%20,666
Nov 28, 202524.4924.4924.4124.4424.44-0.06%5,048
Nov 26, 202524.3524.4724.3524.4624.460.27%17,302
Nov 25, 202524.5724.6023.9724.3924.39-0.53%63,490
Nov 24, 202524.5324.5324.4724.5224.52-0.12%6,585
Nov 21, 202524.5724.6324.4524.5524.550.37%10,101
Nov 20, 202524.5424.7424.4524.4624.46-0.45%8,280
Nov 19, 202524.5224.6424.5224.5724.570.08%6,326
Nov 18, 202524.5824.6424.5524.5524.55-0.10%8,909
Nov 17, 202524.5424.6124.5124.5824.570.14%11,298
Nov 14, 202524.5124.6724.5124.5424.54-0.24%5,794
Nov 13, 202524.5324.6824.5324.6024.60-0.18%3,485
Nov 12, 202524.5424.8324.5424.6424.640.10%9,421
Nov 11, 202524.5524.6224.5524.6224.620.21%5,117
Nov 10, 202524.6224.6324.5424.5724.57-0.09%5,991
Nov 7, 202524.5524.6024.5524.5924.590.06%3,817
Nov 6, 202524.5524.6024.5524.5824.580.12%3,895
Nov 5, 202524.4424.6024.4424.5524.55-0.06%24,071
Nov 4, 202524.6124.6424.5224.5624.56-0.20%7,498
Nov 3, 202524.4224.6624.4224.6124.610.24%9,564
Oct 31, 202524.6424.6424.4724.5524.55-0.14%30,557
Oct 30, 202524.5824.6724.5324.5924.590.18%16,104
Oct 29, 202524.5924.6324.5424.5424.54-0.16%7,591
Oct 28, 202524.5924.6224.5824.5824.58-0.08%8,532
Oct 27, 202524.6024.6424.6024.6024.600.08%5,053
Oct 24, 202524.7224.7224.5824.5824.58-0.47%13,720
Oct 23, 202524.6424.7324.5724.7024.700.39%12,094
Oct 22, 202524.6524.6924.5724.6024.60-0.45%7,349
Oct 21, 202524.6924.7124.6424.7124.710.37%7,233
Oct 20, 202524.6524.7524.6224.6224.620.24%8,932
Oct 17, 202524.8024.8024.5624.5624.56-0.97%15,398
Oct 16, 202524.7624.8024.7324.8024.800.04%8,542
Oct 15, 202524.7724.8224.7324.7924.790.08%11,228
Oct 14, 202524.6524.7724.6124.7724.770.45%9,371
Oct 13, 202524.7624.7624.6524.6624.660.04%22,474
Oct 10, 202524.8524.8524.6524.6524.65-0.60%13,266
Oct 9, 202524.9024.9024.8024.8024.80-0.36%10,258
Oct 8, 202524.9524.9524.8324.8924.89-0.32%39,191
Oct 7, 202524.8825.0024.8824.9724.970.20%29,094
Oct 6, 202524.8525.0324.8224.9224.920.32%62,633
Oct 3, 202524.8524.8524.7624.8424.840.02%14,686
Oct 2, 202524.7624.8524.6024.8424.830.38%41,094
Oct 1, 202524.6124.7524.5724.7424.74-1.16%49,722
Sep 30, 202525.1425.1824.9925.0324.46-0.60%127,461
Sep 29, 202525.1925.2525.1325.1824.61-0.16%14,203
Sep 26, 202525.1625.2325.1225.2224.650.36%23,397
Sep 25, 202525.1625.1625.1025.1324.560.08%6,693
Sep 24, 202525.1525.1925.1025.1124.54-0.04%24,977
Sep 23, 202525.0925.1525.0725.1224.550.08%6,452
Sep 22, 202525.1125.1525.0825.1024.53-0.04%16,505
Sep 19, 202525.1325.1625.0625.1124.54-0.08%7,912
Sep 18, 202525.0925.1625.0225.1324.560.20%27,555
Sep 17, 202525.0125.0925.0125.0824.510.24%16,725
Sep 16, 202525.0325.1125.0225.0224.450.04%25,054
Sep 15, 202525.0525.0525.0025.0124.440.06%63,426
Sep 12, 202525.0125.0524.9924.9924.42-0.30%42,731
Sep 11, 202525.0525.1025.0025.0724.500.04%42,766
Sep 10, 202525.0825.1225.0525.0624.49-0.16%15,453
Sep 9, 202525.0825.1425.0725.1024.530.12%7,822
Sep 8, 202525.1425.1425.0525.0724.500.28%16,324
Sep 5, 202525.0125.0824.9825.0024.43-47,713
Sep 4, 202525.0425.1624.9825.0024.43-0.24%56,618
Sep 3, 202525.1525.1825.0525.0624.49-0.52%9,437
Sep 2, 202525.2425.2425.1025.1924.620.40%3,419
Aug 29, 202525.2525.2525.0925.0924.52-0.65%26,314
Aug 28, 202525.2525.2825.2525.2524.680.14%3,834
Aug 27, 202525.2925.2925.2025.2224.640.07%1,529
Aug 26, 202525.2725.2925.2025.2024.630.12%2,820
Aug 25, 202525.1825.2525.1525.1724.60-0.20%4,675
Aug 22, 202525.2925.2925.2225.2224.650.19%3,147
Aug 21, 202525.2525.2525.1725.1724.60-0.23%3,325
Aug 20, 202525.2225.3025.1625.2324.660.04%5,126
Aug 19, 202525.1825.2225.1625.2224.650.17%5,104
Aug 18, 202525.1825.2225.1625.1824.600.15%1,007
Aug 15, 202525.2725.2725.1325.1424.57-0.20%4,600
Aug 14, 202525.3325.3325.1925.1924.62-0.59%7,974
Aug 13, 202525.2025.3425.1825.3424.760.72%8,610
Aug 12, 202525.1825.2025.1325.1624.590.12%2,538
Aug 11, 202525.1125.1625.1025.1324.56-3,249
Aug 8, 202525.1325.1525.1125.1324.56-0.06%6,188
Aug 7, 202525.1025.1825.1025.1524.570.18%7,283
Aug 6, 202525.1325.1725.1025.1024.53-0.12%18,184
Aug 5, 202525.0525.1525.0525.1324.560.24%7,675
Aug 4, 202525.0525.1325.0525.0724.50-0.07%6,863
Aug 1, 202525.0925.1425.0525.0924.520.07%5,368
Jul 31, 202525.0925.1325.0725.0724.50-0.07%10,500
Jul 30, 202525.1125.1425.0725.0924.52-0.21%4,847
Jul 29, 202525.0625.1825.0225.1424.570.34%4,597
Jul 28, 202525.0025.1224.9625.0624.49-0.22%11,324
Jul 25, 202525.1925.2025.1125.1124.54-0.22%11,096
Jul 24, 202525.0525.1825.0525.1724.590.30%5,056
Jul 23, 202525.0025.0925.0025.0924.52-0.04%4,417
Jul 22, 202525.0925.1425.0225.1024.530.08%9,874
Jul 21, 202525.0025.0825.0025.0824.51-15,477
Jul 18, 202524.9025.0824.9025.0824.510.12%4,277
Jul 17, 202524.8625.0824.8625.0524.48-0.12%5,723