AGNC Investment Corp. - 0H6E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.4	11.52	11.52	11.53	11.26	28,592
January 13, 2026	11.41	11.38	11.38	11.43	11.32	39,002
January 12, 2026	11.48	11.41	11.41	11.52	11.32	62,297
January 09, 2026	11.45	11.55	11.55	11.64	11.4	219,449
January 08, 2026	11.12	11.28	11.28	11.28	11.04	83,892
January 07, 2026	11.2	11.06	11.06	11.25	11.05	40,735
January 06, 2026	11.07	11.02	11.02	11.1	11	16,867
January 05, 2026	10.93	11.04	11.04	11.1	10.91	48,698
January 02, 2026	10.72	10.97	10.97	10.98	10.65	98,787
December 31, 2025	10.8	10.78	10.78	10.81	10.7	19,326
December 30, 2025	10.9	10.83	10.71	10.9	10.81	61,644
December 29, 2025	10.92	10.8	10.68	10.95	10.77	79,312
December 24, 2025	10.83	10.83	10.83	10.84	10.79	14,159
December 23, 2025	10.9	10.78	10.78	10.92	10.76	46,492
December 22, 2025	10.72	10.81	10.81	10.81	10.68	64,903
December 19, 2025	10.61	10.7	10.7	10.72	10.59	51,815
December 18, 2025	10.52	10.59	10.59	10.62	10.47	43,925
December 17, 2025	10.34	10.49	10.49	10.57	10.32	39,028
December 16, 2025	10.39	10.34	10.34	10.4	10.31	39,670
December 15, 2025	10.38	10.34	10.34	10.4	10.28	69,222
December 12, 2025	10.36	10.34	10.34	10.42	10.3	27,516
December 11, 2025	10.38	10.35	10.35	10.44	10.33	81,577
December 10, 2025	10.39	10.37	10.37	10.4	10.29	28,697
December 09, 2025	10.55	10.4	10.4	10.58	10.39	24,027
December 08, 2025	10.67	10.51	10.51	10.67	10.49	37,000
December 05, 2025	10.52	10.63	10.63	10.67	10.47	69,757
December 04, 2025	10.48	10.5	10.5	10.52	10.46	18,486
December 03, 2025	10.48	10.57	10.57	10.57	10.48	22,009
December 02, 2025	10.47	10.5	10.5	10.53	10.46	63,642
December 01, 2025	10.48	10.43	10.43	10.49	10.4	88,360
November 28, 2025	10.52	10.49	10.49	10.58	10.46	85,783
November 27, 2025	10.57	10.57	10.57	10.57	10.57	756
November 26, 2025	10.43	10.56	10.56	10.56	10.41	79,046
November 25, 2025	10.32	10.31	10.31	10.36	10.27	31,322
November 24, 2025	10.34	10.24	10.24	10.34	10.23	46,623
November 21, 2025	10.11	10.11	10.11	10.32	10.05	140,922
November 20, 2025	10.17	10.1	10.1	10.22	10.07	52,585
November 19, 2025	10.14	10.11	10.11	10.15	10.06	22,804
November 18, 2025	10.1	10.13	10.13	10.15	10.08	28,175
November 17, 2025	10.15	10.16	10.16	10.23	10.14	37,342
November 14, 2025	10.16	10.18	10.18	10.23	10.05	90,873
November 13, 2025	10.26	10.14	10.14	10.26	10.11	41,343
November 12, 2025	10.35	10.16	10.16	10.37	10.16	34,869
November 11, 2025	10.28	10.3	10.3	10.36	10.27	41,843
November 10, 2025	10.38	10.28	10.28	10.38	10.28	45,905
November 07, 2025	10.2	10.27	10.27	10.28	10.17	72,457
November 06, 2025	10.23	10.25	10.25	10.29	10.2	27,062
November 05, 2025	10.19	10.23	10.23	10.3	10.18	54,733
November 04, 2025	10	10.16	10.16	10.2	9.96	133,956
November 03, 2025	10	9.99	9.99	10.01	9.88	55,570
October 31, 2025	9.94	10.03	10.03	10.03	9.86	49,762
October 30, 2025	10.06	10	10	10.14	9.97	122,711
October 29, 2025	10.24	10.09	9.97	10.26	10.05	111,865
October 28, 2025	10.33	10.19	10.07	10.33	10.16	59,888
October 27, 2025	10.28	10.27	10.15	10.36	10.25	86,050
October 24, 2025	10.14	10.2	10.2	10.3	10.13	39,047
October 23, 2025	10.21	10.15	10.15	10.27	10.12	43,558
October 22, 2025	10.02	10.16	10.16	10.24	10.02	76,152
October 21, 2025	10.03	10.04	10.04	10.11	9.94	31,591
October 20, 2025	10.05	10.09	10.09	10.09	9.96	40,217

AGNC Investment Corp. (0H6E.L) LSE