Skip to main content
AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
25.07
+0.09 (0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
25.05
-0.02 (-0.08%)
After-hours: Jun 26, 2026, 4:10 PM EDT

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.9725.0724.9425.0525.050.28%16,827
Jun 25, 202625.0425.0724.8124.9824.980.04%19,321
Jun 24, 202625.1025.1024.9024.9724.97-0.44%20,304
Jun 23, 202625.0025.1024.9625.0825.080.08%15,601
Jun 22, 202625.1725.1725.0625.0625.06-0.44%9,003
Jun 18, 202625.1225.2425.1225.1725.170.12%9,965
Jun 17, 202625.2425.2525.1225.1425.14-0.26%28,915
Jun 16, 202625.1825.2525.1225.2125.210.10%7,186
Jun 15, 202625.0425.2525.0425.1825.180.24%14,021
Jun 12, 202625.1625.1625.0625.1225.120.28%7,240
Jun 11, 202625.0225.1725.0225.0525.050.04%5,714
Jun 10, 202625.0425.1225.0425.0425.04-0.24%12,608
Jun 9, 202625.0325.1725.0325.1025.100.20%10,234
Jun 8, 202625.0325.1425.0225.0525.05-0.04%23,913
Jun 5, 202625.0525.1025.0325.0625.06-0.20%11,905
Jun 4, 202625.1025.1525.0425.1125.110.04%9,130
Jun 3, 202625.0625.1525.0425.1025.100.08%19,023
Jun 2, 202625.0325.1425.0325.0825.08-0.16%13,239
Jun 1, 202624.9225.1224.9125.1225.120.68%37,246
May 29, 202624.9225.0124.9224.9524.95-0.20%5,612
May 28, 202624.8825.0124.8525.0025.000.60%21,534
May 27, 202624.9124.9124.8124.8524.85-10,857
May 26, 202624.8024.9124.8024.8524.85-0.12%3,859
May 22, 202624.8624.9024.8024.8824.880.36%9,907
May 21, 202624.8524.8524.7524.7924.79-0.25%16,760
May 20, 202624.8424.9124.8424.8524.85-0.31%9,499
May 19, 202624.8624.9324.8424.9324.930.12%4,546
May 18, 202624.8824.9124.8724.9024.900.24%5,803
May 15, 202624.7724.9424.7724.8424.84-0.16%11,745
May 14, 202624.9724.9724.8424.8824.88-4,669
May 13, 202624.9625.0324.8424.8824.88-0.48%23,016
May 12, 202624.9725.0024.9625.0025.000.12%7,374
May 11, 202625.0025.0024.9624.9724.97-7,373
May 8, 202624.9525.0224.9524.9724.97-0.04%7,702
May 7, 202624.8824.9824.8824.9824.980.24%5,726
May 6, 202624.8825.0324.8624.9224.92-0.24%9,373
May 5, 202624.8824.9824.8724.9824.980.28%10,380
May 4, 202624.9725.0424.9124.9124.91-0.64%11,602
May 1, 202624.9025.0724.8725.0725.070.36%15,687
Apr 30, 202624.8725.0124.8724.9824.980.81%18,963
Apr 29, 202624.9025.0324.7824.7824.78-0.44%35,449
Apr 28, 202624.8524.9524.8524.8924.890.24%8,186
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%32,868
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, 202624.4224.4224.0624.0824.080.07%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, 202624.8824.9724.8524.8924.370.13%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