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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	9.97	9.94	9.94	9.97	9.85	23,174
October 16, 2025	10.05	9.94	9.94	10.09	9.94	22,311
October 15, 2025	10.04	10	10	10.05	9.95	21,612
October 14, 2025	9.95	9.93	9.93	10.02	9.84	62,717
October 13, 2025	9.95	9.9	9.9	10.05	9.86	48,327
October 10, 2025	10.05	9.98	9.98	10.1	9.9	85,147
October 09, 2025	10.13	10.04	10.04	10.22	10.03	60,032
October 08, 2025	10.01	10.16	10.16	10.16	9.99	40,296
October 07, 2025	9.85	10.02	10.02	10.03	9.85	21,345
October 06, 2025	10.1	9.94	9.94	10.1	9.91	71,059
October 03, 2025	10.03	10.05	10.05	10.12	10.02	62,349
October 02, 2025	9.94	9.99	9.99	9.99	9.85	73,162
October 01, 2025	9.75	9.8	9.8	9.85	9.69	114,836
September 30, 2025	9.75	9.71	9.71	9.78	9.69	61,376
September 29, 2025	9.85	9.84	9.84	9.93	9.78	54,763
September 26, 2025	9.8	9.88	9.88	9.95	9.76	48,615
September 25, 2025	9.8	9.73	9.73	9.8	9.66	78,940
September 24, 2025	9.86	9.78	9.78	9.86	9.73	55,724
September 23, 2025	9.75	9.81	9.81	9.85	9.73	27,045
September 22, 2025	9.99	9.78	9.78	9.99	9.77	60,810
September 19, 2025	10.12	10	10	10.13	9.95	86,363
September 18, 2025	10.28	10.15	10.15	10.29	10.1	37,806
September 17, 2025	10.16	10.3	10.3	10.31	10.16	17,081
September 16, 2025	10.24	10.17	10.17	10.24	10.13	52,688
September 15, 2025	10.21	10.17	10.17	10.24	10.17	44,490
September 12, 2025	10.24	10.21	10.21	10.24	10.14	50,067

AGNC Investment Corp. (0H6E.L) LSE