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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	10.25	10.25	10.25	10.32	10.23	28,667
September 10, 2025	10.33	10.34	10.34	10.43	10.26	44,988
September 09, 2025	10.38	10.37	10.37	10.43	10.3	26,731
September 08, 2025	10.38	10.34	10.34	10.41	10.31	153,301
September 05, 2025	10.15	10.33	10.33	10.35	10.15	59,896
September 04, 2025	9.94	10.19	10.19	10.2	9.89	170,071
September 03, 2025	9.76	9.85	9.85	9.86	9.74	46,977
September 02, 2025	9.75	9.69	9.69	9.75	9.62	90,868
August 29, 2025	9.72	9.7	9.7	9.73	9.65	58,192
August 28, 2025	9.84	9.81	9.69	9.85	9.77	64,628
August 27, 2025	9.87	9.8	9.68	9.87	9.77	54,673
August 26, 2025	9.8	9.82	9.7	9.85	9.75	54,245
August 22, 2025	9.72	9.86	9.86	9.9	9.63	114,849
August 21, 2025	9.72	9.68	9.68	9.72	9.63	77,627
August 20, 2025	9.62	9.68	9.68	9.69	9.6	45,504
August 19, 2025	9.6	9.63	9.63	9.66	9.59	22,537
August 18, 2025	9.7	9.64	9.64	10.1	9.59	67,104
August 15, 2025	9.65	9.64	9.64	9.66	9.61	52,739
August 14, 2025	9.65	9.61	9.61	9.67	9.55	45,814

AGNC Investment Corp. (0H6E.L) LSE