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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	25.18	25.31	25.31	25.31	25.15	6,800
August 13, 2025	25.3	25.1	25.1	25.3	25.1	4,900
August 12, 2025	25.1	25.22	25.22	25.25	25.1	4,900
August 11, 2025	25.16	25.1	25.1	25.28	25.1	4,600
August 08, 2025	25.04	25.18	25.18	25.27	25.04	3,026
August 07, 2025	25.29	25.19	25.19	25.3	25.19	3,817
August 06, 2025	25.25	25.25	25.25	25.33	25.19	4,149
August 05, 2025	25.35	25.34	25.34	25.35	25.1	4,300
August 04, 2025	25.12	25.43	25.43	25.44	25.08	40,300
August 01, 2025	25.03	25.05	25.05	25.1	25.03	10,020
July 31, 2025	25.1	25	25	25.11	25	13,500
July 30, 2025	25.04	25.09	25.09	25.12	24.97	6,800
July 29, 2025	24.96	24.98	24.98	25.01	24.96	4,400
July 28, 2025	24.86	24.86	24.86	24.95	24.81	4,503
July 25, 2025	24.83	24.9	24.9	25.15	24.81	13,105
July 24, 2025	24.84	24.75	24.75	24.85	24.74	32,714
July 23, 2025	24.8	24.75	24.75	25.03	24.75	31,300
July 22, 2025	24.96	24.79	24.79	25.02	24.79	13,586
July 21, 2025	24.95	24.98	24.98	25.1	24.87	10,641
July 18, 2025	24.96	24.79	24.79	25.08	24.79	4,200
July 17, 2025	24.69	25.01	25.01	25.01	24.69	32,900
July 16, 2025	24.77	24.7	24.7	24.77	24.63	2,700
July 15, 2025	24.74	24.74	24.74	24.78	24.69	7,279
July 14, 2025	24.81	24.68	24.68	24.83	24.66	4,600
July 11, 2025	24.8	24.75	24.75	24.83	24.71	6,900
July 10, 2025	24.63	24.75	24.75	24.78	24.63	3,825
July 09, 2025	24.63	24.7	24.7	24.76	24.63	10,000
July 08, 2025	24.61	24.66	24.66	24.67	24.61	6,141
July 07, 2025	24.68	24.66	24.66	24.7	24.66	2,242
July 03, 2025	24.85	24.66	24.66	24.85	24.66	2,343
July 02, 2025	24.6	24.74	24.74	24.8	24.6	14,600
July 01, 2025	24.65	24.66	24.66	24.67	24.44	8,739
June 30, 2025	25.05	24.85	24.37	25.33	24.85	141,836
June 27, 2025	25.15	25.03	24.54	25.16	24.91	43,700
June 26, 2025	25.12	25.16	24.67	25.3	25.12	13,244
June 25, 2025	25.23	25.15	24.66	25.33	25.12	19,000
June 24, 2025	25.12	25.24	25.24	25.34	25.12	24,808
June 23, 2025	25.21	25.26	25.26	25.26	25.13	16,100
June 20, 2025	25.06	25.22	25.22	25.25	25.06	10,819
June 18, 2025	25.32	25.26	25.26	25.32	25.09	12,000
June 17, 2025	25.1	25.24	25.24	25.24	25.01	17,600
June 16, 2025	24.99	25.23	25.23	25.23	24.85	17,400
June 13, 2025	24.94	24.99	24.99	24.99	24.8	8,418
June 12, 2025	24.85	24.89	24.89	24.89	24.75	12,000
June 11, 2025	24.71	24.82	24.82	24.82	24.69	5,848

AGNC Investment Corp. (AGNCL) NASDAQ