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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.33	11.32	11.32	11.38	11.24	96,793
February 19, 2026	11.38	11.32	11.32	11.38	11.28	38,689
February 18, 2026	11.3	11.34	11.34	11.37	11.26	26,876
February 17, 2026	11.35	11.3	11.3	11.42	11.21	45,622
February 13, 2026	11.5	11.49	11.49	11.54	11.24	52,297
February 12, 2026	11.45	11.48	11.48	11.59	11.41	30,286
February 11, 2026	11.27	11.42	11.42	11.43	11.23	29,579
February 10, 2026	11.37	11.17	11.17	11.38	11.17	33,949
February 09, 2026	11.48	11.32	11.32	11.5	11.24	34,111
February 06, 2026	11.44	11.46	11.46	11.52	11.41	35,393
February 05, 2026	11.55	11.36	11.36	11.57	11.32	20,866
February 04, 2026	11.56	11.51	11.51	11.57	11.42	61,939
February 03, 2026	11.27	11.4	11.4	11.48	11.2	40,616
February 02, 2026	11.15	11.31	11.31	11.45	11.15	95,439
January 30, 2026	11.85	11.48	11.48	11.93	11.45	92,017
January 29, 2026	12.12	11.9	11.9	12.15	11.79	114,330
January 28, 2026	12.2	12.09	11.97	12.2	12.04	40,939
January 27, 2026	11.88	12.05	11.93	12.1	11.81	126,769
January 26, 2026	11.9	11.81	11.81	11.9	11.68	43,139
January 23, 2026	11.84	11.83	11.83	11.86	11.77	17,370
January 22, 2026	11.75	11.82	11.82	11.82	11.67	24,321
January 21, 2026	11.7	11.69	11.69	11.71	11.52	29,372
January 20, 2026	11.79	11.71	11.71	11.8	11.56	88,433
January 16, 2026	11.76	11.86	11.86	11.88	11.69	115,190
January 15, 2026	11.59	11.7	11.7	11.72	11.5	36,788
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

AGNC Investment Corp. (0H6E.L) LSE