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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.47	10.49	10.49	10.53	10.44	14.32M
December 03, 2025	10.5	10.46	10.46	10.58	10.45	16.61M
December 02, 2025	10.47	10.46	10.46	10.54	10.45	17.95M
December 01, 2025	10.41	10.46	10.46	10.49	10.39	21.37M
November 28, 2025	10.48	10.49	10.49	10.58	10.47	16.88M
November 26, 2025	10.42	10.56	10.56	10.64	10.41	32.23M
November 25, 2025	10.32	10.4	10.4	10.41	10.27	39.55M
November 24, 2025	10.3	10.3	10.3	10.33	10.23	28.36M
November 21, 2025	10.09	10.28	10.28	10.33	10.07	25.26M
November 20, 2025	10.11	10.07	10.07	10.23	10.06	19.65M
November 19, 2025	10.12	10.08	10.08	10.14	10.05	15.64M
November 18, 2025	10.09	10.11	10.11	10.16	10.06	20.99M
November 17, 2025	10.18	10.1	10.1	10.23	10.07	18.42M
November 14, 2025	10.12	10.15	10.15	10.23	10.05	18.35M
November 13, 2025	10.18	10.14	10.14	10.22	10.11	21.33M
November 12, 2025	10.33	10.2	10.2	10.37	10.15	23.37M
November 11, 2025	10.27	10.31	10.31	10.37	10.27	23.74M
November 10, 2025	10.35	10.25	10.25	10.38	10.22	19.1M
November 07, 2025	10.18	10.34	10.34	10.34	10.17	20.85M
November 06, 2025	10.24	10.21	10.21	10.29	10.2	19.95M
November 05, 2025	10.18	10.24	10.24	10.3	10.18	20.3M
November 04, 2025	9.98	10.18	10.18	10.2	9.95	28.39M
November 03, 2025	9.99	10.05	10.05	10.07	9.88	22.17M
October 31, 2025	9.95	10	10	10.03	9.85	21.56M
October 30, 2025	10.07	10	10	10.1	9.96	30.05M
October 29, 2025	10.2	10.06	10.06	10.27	10.04	29.27M
October 28, 2025	10.29	10.19	10.19	10.31	10.16	23.69M
October 27, 2025	10.27	10.3	10.3	10.36	10.25	26.11M
October 24, 2025	10.16	10.2	10.2	10.3	10.15	24.23M
October 23, 2025	10.22	10.09	10.09	10.27	10.08	19.79M
October 22, 2025	10.06	10.2	10.2	10.25	10.06	26.57M
October 21, 2025	10.1	10.05	10.05	10.11	9.92	20.25M
October 20, 2025	10	10.1	10.1	10.15	9.96	25.05M
October 17, 2025	9.91	9.99	9.99	9.99	9.86	17.48M
October 16, 2025	10.04	9.92	9.92	10.09	9.89	21.7M
October 15, 2025	10.05	10.02	10.02	10.05	9.95	15.62M
October 14, 2025	9.94	10.01	10.01	10.05	9.84	19.51M
October 13, 2025	9.97	9.99	9.99	10.05	9.86	16.35M
October 10, 2025	10.06	9.93	9.93	10.1	9.9	22.23M
October 09, 2025	10.18	10	10	10.22	9.98	17.52M
October 08, 2025	10.02	10.16	10.16	10.16	10.02	17.6M
October 07, 2025	9.92	9.99	9.99	10.05	9.9	17.8M
October 06, 2025	10.06	9.88	9.88	10.07	9.86	20.4M
October 03, 2025	10.03	10.06	10.06	10.12	10.02	14.35M
October 02, 2025	9.94	10.01	10.01	10.03	9.84	17.66M
October 01, 2025	9.78	9.93	9.93	9.94	9.74	27.29M
September 30, 2025	9.74	9.79	9.79	9.81	9.68	18.04M
September 29, 2025	9.92	9.84	9.72	9.93	9.77	21.12M
September 26, 2025	9.79	9.84	9.84	9.95	9.77	23.22M
September 25, 2025	9.73	9.76	9.76	9.8	9.66	19.33M
September 24, 2025	9.84	9.76	9.76	9.84	9.73	18.44M
September 23, 2025	9.75	9.81	9.81	9.85	9.72	21.55M
September 22, 2025	9.98	9.72	9.72	9.99	9.71	28.97M
September 19, 2025	10.12	9.97	9.97	10.13	9.94	33.49M
September 18, 2025	10.2	10.1	10.1	10.23	10.08	13.51M
September 17, 2025	10.18	10.21	10.21	10.31	10.14	19.43M
September 16, 2025	10.21	10.13	10.13	10.23	10.09	15.24M
September 15, 2025	10.19	10.19	10.19	10.23	10.16	12.79M
September 12, 2025	10.23	10.18	10.18	10.24	10.14	14.41M
September 11, 2025	10.26	10.23	10.23	10.32	10.2	15.82M

AGNC Investment Corp. (AGNC) NASDAQ