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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.52	24.48	24.48	24.57	24.43	10,118
November 06, 2025	24.52	24.46	24.46	24.52	24.42	11,600
November 05, 2025	24.57	24.54	24.54	24.57	24.5	5,431
November 04, 2025	24.47	24.57	24.57	24.74	24.47	24,514
November 03, 2025	24.61	24.62	24.62	24.69	24.53	20,947
October 31, 2025	24.66	24.7	24.7	24.7	24.61	8,264
October 30, 2025	24.71	24.68	24.68	24.71	24.63	13,513
October 29, 2025	24.69	24.7	24.7	24.71	24.65	11,500
October 28, 2025	24.64	24.67	24.67	24.67	24.61	12,921
October 27, 2025	24.62	24.63	24.63	24.64	24.61	4,011
October 24, 2025	24.66	24.61	24.61	24.67	24.59	7,842
October 23, 2025	24.67	24.59	24.59	24.67	24.52	7,835
October 22, 2025	24.46	24.58	24.58	24.6	24.46	8,521
October 21, 2025	24.59	24.48	24.48	24.59	24.35	29,600
October 20, 2025	24.66	24.59	24.59	24.72	24.55	10,826
October 17, 2025	24.43	24.69	24.69	24.73	24.43	7,650
October 16, 2025	24.68	24.41	24.41	24.73	24.4	22,663
October 15, 2025	24.73	24.66	24.66	24.78	24.66	9,403
October 14, 2025	24.57	24.67	24.67	24.69	24.53	18,834
October 13, 2025	24.57	24.56	24.56	24.75	24.56	6,549
October 10, 2025	25.05	24.73	24.73	25.05	24.5	80,408
October 09, 2025	24.87	25.05	25.05	25.17	24.78	27,015
October 08, 2025	24.8	24.85	24.85	24.94	24.76	7,425
October 07, 2025	24.85	24.83	24.83	24.89	24.77	5,200
October 06, 2025	24.86	24.89	24.89	24.97	24.8	18,715
October 03, 2025	24.85	24.88	24.88	24.92	24.85	5,016
October 02, 2025	24.8	24.97	24.97	24.99	24.8	13,200
October 01, 2025	24.78	24.78	24.78	24.79	24.7	18,600
September 30, 2025	25.25	25.18	24.7	25.25	25.18	8,708
September 29, 2025	25.2	25.22	24.73	25.27	25.16	10,015
September 26, 2025	25.04	25.18	25.18	25.27	25.04	12,345
September 25, 2025	24.93	25.04	25.04	25.05	24.93	6,701
September 24, 2025	25.22	25.03	25.03	25.24	24.92	43,308
September 23, 2025	25.24	25.24	25.24	25.24	25.18	2,700
September 22, 2025	25.19	25.18	25.18	25.26	25.18	3,800
September 19, 2025	25.14	25.2	25.2	25.29	25.13	7,294
September 18, 2025	25.14	25.14	25.14	25.19	25.12	9,700
September 17, 2025	25.12	25.12	25.12	25.21	25.12	6,200
September 16, 2025	25.2	25.12	25.12	25.26	25.1	26,600
September 15, 2025	25.24	25.13	25.13	25.3	25.11	9,448
September 12, 2025	25.18	25.14	25.14	25.18	25.07	23,537
September 11, 2025	25.18	25.18	25.18	25.2	25.11	9,200
September 10, 2025	25.2	25.15	25.15	25.2	25.1	13,800
September 09, 2025	25.27	25.18	25.18	25.39	25.18	11,834
September 08, 2025	25.23	25.25	25.25	25.32	24.95	148,785
September 05, 2025	25.2	25.32	25.32	25.41	25.15	18,246
September 04, 2025	25.06	25.16	25.16	25.18	25.06	9,000
September 03, 2025	25	25.06	25.06	25.09	25	39,000
September 02, 2025	25.09	25.14	25.14	25.15	25.04	5,600
August 29, 2025	25.19	25.02	25.02	25.21	25.02	24,300
August 28, 2025	25.2	25.2	25.2	25.2	25.16	7,600
August 27, 2025	25.22	25.21	25.21	25.22	25.18	4,600
August 26, 2025	25.27	25.22	25.22	25.27	25.2	5,938
August 25, 2025	25.18	25.27	25.27	25.3	25.18	8,215
August 22, 2025	25.29	25.21	25.21	25.3	25.21	6,000
August 21, 2025	25.23	25.2	25.2	25.23	25.14	6,200
August 20, 2025	25.21	25.2	25.2	25.21	25.15	4,320
August 19, 2025	25.23	25.16	25.16	25.23	25.16	6,047
August 18, 2025	25.16	25.16	25.16	25.2	25.16	8,636
August 15, 2025	25.29	25.23	25.23	25.31	25.15	5,238

AGNC Investment Corp. (AGNCL) NASDAQ