Skip to main content
AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
24.94
-0.06 (-0.24%)
Feb 27, 2026, 4:00 PM EST - Market closed

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.0025.0124.8425.0025.00-62,061
Feb 26, 202624.9925.0124.9925.0025.000.12%3,796
Feb 25, 202625.0725.0824.9724.9724.97-0.09%14,535
Feb 24, 202625.0525.1024.9824.9924.99-0.03%20,075
Feb 23, 202625.0325.0424.9925.0025.000.08%11,236
Feb 20, 202624.9925.1024.9824.9824.98-0.06%22,762
Feb 19, 202624.9825.0524.9825.0025.00-0.22%10,965
Feb 18, 202625.0625.1025.0325.0525.050.04%7,163
Feb 17, 202625.0325.0525.0225.0425.040.08%9,430
Feb 13, 202625.0525.0524.9925.0225.020.16%4,020
Feb 12, 202625.0525.0524.9824.9824.98-0.12%2,790
Feb 11, 202625.0525.0524.9525.0125.010.04%4,762
Feb 10, 202625.0125.0124.9925.0025.00-0.04%3,764
Feb 9, 202625.0025.0124.9525.0125.010.08%6,955
Feb 6, 202624.9824.9924.8524.9924.990.64%9,570
Feb 5, 202624.9824.9924.8124.8324.83-0.63%17,539
Feb 4, 202624.9924.9924.9524.9924.990.03%7,547
Feb 3, 202624.9424.9924.9324.9824.980.28%14,903
Feb 2, 202624.9824.9824.9124.9124.91-0.20%10,626
Jan 30, 202624.9724.9924.9024.9624.960.20%16,807
Jan 29, 202624.9425.0024.9124.9124.91-0.20%12,253
Jan 28, 202624.8624.9724.8524.9624.960.33%14,704
Jan 27, 202624.7524.9024.7524.8824.880.40%16,364
Jan 26, 202624.8324.8724.7824.7824.78-0.16%11,978
Jan 23, 202624.8824.8824.8224.8224.82-0.28%16,066
Jan 22, 202624.8124.9224.8124.8924.890.28%16,616
Jan 21, 202624.8024.9124.7824.8224.82-13,412
Jan 20, 202624.8124.9024.7524.8224.82-0.04%12,100
Jan 16, 202624.8224.8724.7324.8324.83-0.07%11,268
Jan 15, 202624.8824.9024.8124.8524.850.07%17,756
Jan 14, 202624.8724.8924.7824.8324.830.16%19,042
Jan 13, 202624.7824.8724.7824.7924.79-0.04%16,367
Jan 12, 202624.8024.8424.7824.8024.800.16%12,370
Jan 9, 202624.7524.8024.7124.7624.760.41%12,058
Jan 8, 202624.8224.8224.6524.6624.660.08%8,941
Jan 7, 202624.6824.8024.6424.6424.64-0.12%10,081
Jan 6, 202624.6124.7424.6124.6724.670.12%23,743
Jan 5, 202624.7124.7824.6224.6424.64-0.28%11,818
Jan 2, 202624.5124.9224.5124.7124.710.82%19,790
Dec 31, 202524.7124.7724.5024.5124.51-2.43%27,487
Dec 30, 202525.1525.2725.0625.1224.580.40%27,366
Dec 29, 202525.0825.2125.0125.0224.48-0.24%26,260
Dec 26, 202525.0425.0925.0125.0824.540.08%8,942
Dec 24, 202525.0025.0624.9725.0624.520.36%11,080
Dec 23, 202524.9425.0224.9424.9724.43-0.16%9,806
Dec 22, 202525.0025.0424.9725.0124.470.08%15,761
Dec 19, 202525.0325.0924.9724.9924.45-0.16%14,572
Dec 18, 202524.8725.0424.8725.0324.490.20%9,717
Dec 17, 202524.8824.9924.8424.9824.440.16%37,127
Dec 16, 202524.7824.9424.7824.9424.400.73%19,956
Dec 15, 202524.7824.8224.6724.7624.230.04%12,399
Dec 12, 202524.6124.7524.6124.7524.220.04%15,154
Dec 11, 202524.6124.8124.5524.7424.210.69%17,425
Dec 10, 202524.5024.6024.4424.5724.040.29%20,425
Dec 9, 202524.4624.5324.4124.5023.970.49%35,206
Dec 8, 202524.6024.6024.3824.3823.85-0.85%27,686
Dec 5, 202524.5724.5924.4524.5924.060.41%25,847
Dec 4, 202524.5624.5924.4824.4923.96-0.37%30,049
Dec 3, 202524.5224.5924.4924.5824.050.29%16,191
Dec 2, 202524.4924.5924.4524.5123.980.08%21,694
Dec 1, 202524.4224.5024.3124.4923.960.20%20,666
Nov 28, 202524.4924.4924.4124.4423.91-0.06%5,050
Nov 26, 202524.3524.4724.3524.4623.930.27%17,302
Nov 25, 202524.5724.6023.9724.3923.86-0.53%63,490
Nov 24, 202524.5324.5324.4724.5223.99-0.12%6,585
Nov 21, 202524.5724.6324.4524.5524.020.37%10,101
Nov 20, 202524.5424.7424.4524.4623.93-0.45%8,280
Nov 19, 202524.5224.6424.5224.5724.040.08%6,326
Nov 18, 202524.5824.6424.5524.5524.02-0.10%8,909
Nov 17, 202524.5424.6124.5124.5824.040.14%11,298
Nov 14, 202524.5124.6724.5124.5424.01-0.24%5,794
Nov 13, 202524.5324.6824.5324.6024.07-0.18%3,485
Nov 12, 202524.5424.8324.5424.6424.110.10%9,421
Nov 11, 202524.5524.6224.5524.6224.090.21%5,117
Nov 10, 202524.6224.6324.5424.5724.04-0.09%5,991
Nov 7, 202524.5524.6024.5524.5924.060.06%3,817
Nov 6, 202524.5524.6024.5524.5824.040.12%3,895
Nov 5, 202524.4424.6024.4424.5524.02-0.06%24,071
Nov 4, 202524.6124.6424.5224.5624.03-0.20%7,498
Nov 3, 202524.4224.6624.4224.6124.080.24%9,564
Oct 31, 202524.6424.6424.4724.5524.02-0.14%30,557
Oct 30, 202524.5824.6724.5324.5924.050.18%16,104
Oct 29, 202524.5924.6324.5424.5424.01-0.16%7,591
Oct 28, 202524.5924.6224.5824.5824.05-0.08%8,532
Oct 27, 202524.6024.6424.6024.6024.070.08%5,053
Oct 24, 202524.7224.7224.5824.5824.05-0.47%13,720
Oct 23, 202524.6424.7324.5724.7024.160.39%12,094
Oct 22, 202524.6524.6924.5724.6024.07-0.45%7,349
Oct 21, 202524.6924.7124.6424.7124.180.37%7,233
Oct 20, 202524.6524.7524.6224.6224.090.24%8,932
Oct 17, 202524.8024.8024.5624.5624.03-0.97%15,398
Oct 16, 202524.7624.8024.7324.8024.260.04%8,542
Oct 15, 202524.7724.8224.7324.7924.250.08%11,228
Oct 14, 202524.6524.7724.6124.7724.240.45%9,371
Oct 13, 202524.7624.7624.6524.6624.130.04%22,474
Oct 10, 202524.8524.8524.6524.6524.12-0.60%13,266
Oct 9, 202524.9024.9024.8024.8024.26-0.36%10,258
Oct 8, 202524.9524.9524.8324.8924.35-0.32%39,191
Oct 7, 202524.8825.0024.8824.9724.430.20%29,094
Oct 6, 202524.8525.0324.8224.9224.380.32%62,633