AGNC Investment Corp. - AGNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 11, 2025	8.16	8.35	8.35	8.36	7.88	56.21M
April 10, 2025	8.8	8.12	8.12	8.82	8	70.73M
April 09, 2025	8.45	8.91	8.91	8.94	7.85	90.08M
April 08, 2025	8.99	8.54	8.54	9.05	8.47	45.97M
April 07, 2025	8.59	8.66	8.66	9.25	8.49	59.77M
April 04, 2025	9.23	8.98	8.98	9.24	8.9	49.47M
April 03, 2025	9.26	9.34	9.34	9.42	9.24	37.61M
April 02, 2025	9.45	9.48	9.48	9.51	9.39	25.56M
April 01, 2025	9.55	9.49	9.49	9.56	9.38	25.46M
March 31, 2025	9.34	9.58	9.58	9.61	9.28	29.17M
March 28, 2025	9.78	9.52	9.52	9.78	9.49	34.3M
March 27, 2025	9.74	9.76	9.76	9.87	9.7	25.51M
March 26, 2025	9.95	9.76	9.76	9.98	9.73	31.73M
March 25, 2025	10.17	9.93	9.93	10.18	9.88	30.11M
March 24, 2025	10.22	10.13	10.13	10.25	10.1	21.42M
March 21, 2025	10.27	10.17	10.17	10.31	10.16	26.01M
March 20, 2025	10.35	10.29	10.29	10.36	10.27	17.49M
March 19, 2025	10.38	10.36	10.36	10.44	10.27	21.47M
March 18, 2025	10.34	10.39	10.39	10.42	10.3	18.77M
March 17, 2025	10.29	10.35	10.35	10.36	10.25	20.1M
March 14, 2025	10.12	10.24	10.24	10.25	10.09	18.37M
March 13, 2025	10.11	10.04	10.04	10.26	10.02	19.96M
March 12, 2025	10.02	10.09	10.09	10.17	9.99	25.68M
March 11, 2025	10.26	10.02	10.02	10.31	9.9	35.98M
March 10, 2025	10.32	10.23	10.23	10.53	10.2	31.9M
March 07, 2025	10.15	10.38	10.38	10.41	10.13	28.43M
March 06, 2025	10.26	10.14	10.14	10.28	10.08	21.56M
March 05, 2025	10.22	10.29	10.29	10.29	10.17	19.01M
March 04, 2025	10.16	10.22	10.22	10.33	10.06	32.56M
March 03, 2025	10.41	10.29	10.29	10.45	10.21	24.56M
February 28, 2025	10.32	10.43	10.43	10.46	10.31	22.01M
February 27, 2025	10.52	10.42	10.42	10.54	10.41	24.8M
February 26, 2025	10.55	10.51	10.51	10.63	10.49	29.63M
February 25, 2025	10.5	10.52	10.52	10.57	10.46	21.39M
February 24, 2025	10.56	10.49	10.49	10.56	10.44	24.67M
February 21, 2025	10.56	10.54	10.54	10.62	10.49	32.43M
February 20, 2025	10.48	10.53	10.53	10.56	10.46	14.1M
February 19, 2025	10.46	10.47	10.47	10.52	10.44	15.97M
February 18, 2025	10.44	10.49	10.49	10.49	10.42	21.03M
February 14, 2025	10.35	10.43	10.43	10.45	10.35	19.53M
February 13, 2025	10.19	10.32	10.32	10.33	10.19	18.69M
February 12, 2025	10.08	10.18	10.18	10.19	10.05	17.81M
February 11, 2025	10.16	10.18	10.18	10.19	10.1	20.22M
February 10, 2025	10.09	10.14	10.14	10.15	10.05	15.23M
February 07, 2025	10.13	10.07	10.07	10.14	10.03	17.5M
February 06, 2025	10.11	10.14	10.14	10.17	10.09	13.02M
February 05, 2025	10.06	10.11	10.11	10.13	10.05	20.46M
February 04, 2025	9.93	10.07	10.07	10.09	9.9	20.72M
February 03, 2025	9.72	9.95	9.95	10	9.69	22.19M
January 31, 2025	9.97	9.97	9.97	10.06	9.91	29.67M
January 30, 2025	9.92	10.08	9.96	10.09	9.91	32.16M
January 29, 2025	9.87	9.83	9.71	9.96	9.79	16.38M
January 28, 2025	9.7	9.87	9.75	9.89	9.7	26.47M
January 27, 2025	9.69	9.79	9.67	9.84	9.65	27.65M
January 24, 2025	9.65	9.68	9.56	9.73	9.63	16.12M
January 23, 2025	9.71	9.64	9.53	9.74	9.62	19.79M
January 22, 2025	9.72	9.71	9.59	9.77	9.67	14.55M
January 21, 2025	9.65	9.73	9.61	9.73	9.63	16.52M
January 17, 2025	9.58	9.61	9.5	9.65	9.56	17.71M
January 16, 2025	9.39	9.55	9.44	9.56	9.38	17.49M

AGNC Investment Corp. (AGNC) NASDAQ