Skip to main content
AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
24.89
+0.06 (0.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8524.9524.8524.85-0.09%8,173
Apr 27, 202624.8824.8824.7924.8324.83-0.16%11,169
Apr 24, 202624.9424.9724.7224.8724.87-13,586
Apr 23, 202624.7224.9424.6824.8724.870.40%11,217
Apr 22, 202624.6424.7924.6424.7724.770.16%8,328
Apr 21, 202624.5724.7624.5724.7324.730.16%45,621
Apr 20, 202624.5224.7024.5224.6924.690.33%32,825
Apr 17, 202624.3424.7024.3424.6124.610.12%3,884
Apr 16, 202624.7524.7524.3124.5824.58-0.08%24,312
Apr 15, 202624.5224.7924.4524.6024.600.78%30,630
Apr 14, 202624.2324.4924.2024.4124.410.78%28,694
Apr 13, 202624.2024.3024.1124.2224.220.21%18,959
Apr 10, 202624.2224.2524.1724.1724.17-0.41%6,523
Apr 9, 202624.1624.3024.1024.2724.270.46%16,852
Apr 8, 202623.8024.1623.6724.1624.162.24%106,054
Apr 7, 202623.6723.8623.6323.6323.63-0.55%15,057
Apr 6, 202623.9123.9923.7323.7623.76-0.54%43,303
Apr 2, 202624.0424.0423.8923.8923.89-0.79%54,349
Apr 1, 202624.4224.4224.0624.0824.08-2.03%46,458
Mar 31, 202624.6024.8724.5824.5824.06-0.04%161,938
Mar 30, 202624.5124.6724.5124.5924.070.45%18,553
Mar 27, 202624.4324.6024.4124.4823.97-0.53%22,840
Mar 26, 202624.6524.7424.5624.6124.09-0.34%19,582
Mar 25, 202624.6724.7424.6724.7024.180.14%6,637
Mar 24, 202624.5824.7024.5824.6624.140.12%18,036
Mar 23, 202624.6324.7924.5024.6324.110.86%12,973
Mar 20, 202624.6024.6624.4224.4223.91-0.81%25,739
Mar 19, 202624.6624.7024.5124.6224.10-0.44%12,494
Mar 18, 202624.8024.8024.6524.7324.21-0.28%17,468
Mar 17, 202624.8024.8024.7824.8024.28-0.12%35,518
Mar 16, 202624.9524.9524.8324.8324.310.08%7,549
Mar 13, 202624.8124.9924.8124.8124.29-0.32%11,858
Mar 12, 202624.8824.9724.8524.8924.370.12%13,161
Mar 11, 202624.9524.9524.8524.8624.340.04%15,418
Mar 10, 202624.9925.0024.8524.8524.33-0.36%26,887
Mar 9, 202624.9024.9424.7524.9424.420.08%27,366
Mar 6, 202624.9524.9824.9124.9224.40-0.16%9,809
Mar 5, 202624.9625.0024.9024.9624.44-0.16%4,591
Mar 4, 202624.9725.0224.9425.0024.470.24%9,714
Mar 3, 202625.0325.0324.8724.9424.42-0.20%15,738
Mar 2, 202624.9625.0324.8624.9924.460.20%15,480
Feb 27, 202625.0025.0124.8424.9424.42-0.24%62,061
Feb 26, 202624.9925.0124.9925.0024.470.12%3,796
Feb 25, 202625.0725.0824.9724.9724.45-0.09%14,535
Feb 24, 202625.0525.1024.9824.9924.47-0.03%20,075
Feb 23, 202625.0325.0424.9925.0024.470.08%11,236
Feb 20, 202624.9925.1024.9824.9824.46-0.06%22,762
Feb 19, 202624.9825.0524.9825.0024.47-0.22%10,965
Feb 18, 202625.0625.1025.0325.0524.520.04%7,163
Feb 17, 202625.0325.0525.0225.0424.510.08%9,430
Feb 13, 202625.0525.0524.9925.0224.490.16%4,020
Feb 12, 202625.0525.0524.9824.9824.46-0.12%2,790
Feb 11, 202625.0525.0524.9525.0124.480.04%4,762
Feb 10, 202625.0125.0124.9925.0024.47-0.04%3,764
Feb 9, 202625.0025.0124.9525.0124.480.08%6,955
Feb 6, 202624.9824.9924.8524.9924.460.64%9,570
Feb 5, 202624.9824.9924.8124.8324.31-0.63%17,539
Feb 4, 202624.9924.9924.9524.9924.460.03%7,547
Feb 3, 202624.9424.9924.9324.9824.460.28%14,903
Feb 2, 202624.9824.9824.9124.9124.39-0.20%10,626
Jan 30, 202624.9724.9924.9024.9624.440.20%16,807
Jan 29, 202624.9425.0024.9124.9124.39-0.20%12,253
Jan 28, 202624.8624.9724.8524.9624.440.33%14,704
Jan 27, 202624.7524.9024.7524.8824.360.40%16,364
Jan 26, 202624.8324.8724.7824.7824.26-0.16%11,978
Jan 23, 202624.8824.8824.8224.8224.30-0.28%16,066
Jan 22, 202624.8124.9224.8124.8924.370.28%16,616
Jan 21, 202624.8024.9124.7824.8224.30-13,412
Jan 20, 202624.8124.9024.7524.8224.30-0.04%12,100
Jan 16, 202624.8224.8724.7324.8324.31-0.07%11,268
Jan 15, 202624.8824.9024.8124.8524.320.07%17,756
Jan 14, 202624.8724.8924.7824.8324.310.16%19,042
Jan 13, 202624.7824.8724.7824.7924.27-0.04%16,367
Jan 12, 202624.8024.8424.7824.8024.280.16%12,370
Jan 9, 202624.7524.8024.7124.7624.240.41%12,058
Jan 8, 202624.8224.8224.6524.6624.140.08%8,941
Jan 7, 202624.6824.8024.6424.6424.12-0.12%10,081
Jan 6, 202624.6124.7424.6124.6724.150.12%23,743
Jan 5, 202624.7124.7824.6224.6424.12-0.28%11,818
Jan 2, 202624.5124.9224.5124.7124.190.82%19,790
Dec 31, 202524.7124.7724.5024.5123.99-2.43%27,487
Dec 30, 202525.1525.2725.0625.1224.060.40%27,366
Dec 29, 202525.0825.2125.0125.0223.97-0.24%26,260
Dec 26, 202525.0425.0925.0125.0824.020.08%8,942
Dec 24, 202525.0025.0624.9725.0624.000.36%11,080
Dec 23, 202524.9425.0224.9424.9723.92-0.16%9,806
Dec 22, 202525.0025.0424.9725.0123.960.08%15,761
Dec 19, 202525.0325.0924.9724.9923.94-0.16%14,572
Dec 18, 202524.8725.0424.8725.0323.980.20%9,717
Dec 17, 202524.8824.9924.8424.9823.930.16%37,127
Dec 16, 202524.7824.9424.7824.9423.890.73%19,956
Dec 15, 202524.7824.8224.6724.7623.720.04%12,399
Dec 12, 202524.6124.7524.6124.7523.710.04%15,154
Dec 11, 202524.6124.8124.5524.7423.700.69%17,425
Dec 10, 202524.5024.6024.4424.5723.540.29%20,425
Dec 9, 202524.4624.5324.4124.5023.470.49%35,206
Dec 8, 202524.6024.6024.3824.3823.35-0.85%27,686
Dec 5, 202524.5724.5924.4524.5923.550.41%25,847
Dec 4, 202524.5624.5924.4824.4923.46-0.37%30,049
Dec 3, 202524.5224.5924.4924.5823.540.29%16,191