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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.18	25.16	25.16	25.23	25.02	16,300
February 19, 2026	25.02	25.19	25.19	25.19	25.02	4,315
February 18, 2026	25.06	25.16	25.16	25.19	25.06	4,900
February 17, 2026	24.95	25.12	25.12	25.12	24.95	9,600
February 13, 2026	24.94	25.03	25.03	25.06	24.91	3,700
February 12, 2026	24.87	24.9	24.9	24.95	24.87	19,022
February 11, 2026	25.01	24.87	24.87	25.01	24.8	15,502
February 10, 2026	25.06	24.98	24.98	25.09	24.95	10,800
February 09, 2026	25	25	25	25.12	25	7,673
February 06, 2026	25.13	25.06	25.06	25.13	24.98	2,756
February 05, 2026	24.98	25.02	25.02	25.04	24.93	4,521
February 04, 2026	24.95	25.05	25.05	25.05	24.95	2,344
February 03, 2026	25.01	24.99	24.99	25.05	24.96	5,900
February 02, 2026	25.02	25.06	25.06	25.15	24.94	8,200
January 30, 2026	25.1	25.11	25.11	25.15	24.9	29,948
January 29, 2026	25.07	25.04	25.04	25.11	25.03	9,000
January 28, 2026	25.04	24.97	24.97	25.1	24.94	47,935
January 27, 2026	25.04	25.04	25.04	25.08	25	9,137
January 26, 2026	25.02	25.04	25.04	25.08	24.9	15,600
January 23, 2026	24.9	25.06	25.06	25.09	24.9	22,400
January 22, 2026	24.73	24.94	24.94	24.99	24.73	27,623
January 21, 2026	24.82	24.84	24.84	24.84	24.8	6,100
January 20, 2026	24.71	24.74	24.74	24.86	24.71	14,300
January 16, 2026	24.91	24.81	24.81	24.92	24.7	14,700
January 15, 2026	24.68	24.86	24.86	24.88	24.68	14,104
January 14, 2026	24.66	24.67	24.67	24.81	24.66	13,840
January 13, 2026	24.74	24.72	24.72	24.82	24.66	7,900
January 12, 2026	24.65	24.65	24.65	24.75	24.65	8,900
January 09, 2026	24.74	24.74	24.74	24.75	24.69	13,700
January 08, 2026	24.68	24.73	24.73	24.73	24.62	15,822
January 07, 2026	24.67	24.69	24.69	24.73	24.64	11,425
January 06, 2026	24.74	24.67	24.67	24.74	24.67	7,900
January 05, 2026	24.66	24.69	24.69	24.75	24.61	8,907
January 02, 2026	24.75	24.7	24.7	24.75	24.61	16,444
December 31, 2025	24.54	24.75	24.75	24.97	24.54	73,438
December 30, 2025	25	25.01	24.53	25.19	25	15,403
December 29, 2025	25.01	25	24.52	25.07	24.98	14,934
December 26, 2025	25.02	24.95	24.47	25.04	24.94	22,800
December 24, 2025	24.95	25.02	25.02	25.03	24.94	7,943
December 23, 2025	24.99	24.96	24.96	24.99	24.79	14,116
December 22, 2025	24.99	24.87	24.87	24.99	24.78	18,710
December 19, 2025	24.97	24.86	24.86	24.98	24.86	5,608
December 18, 2025	24.81	24.96	24.96	25.02	24.81	6,048
December 17, 2025	24.83	24.74	24.74	24.97	24.7	51,800
December 16, 2025	24.94	24.9	24.9	24.97	24.88	10,600
December 15, 2025	24.88	24.95	24.95	24.95	24.77	12,308
December 12, 2025	24.85	24.77	24.77	24.88	24.76	9,543
December 11, 2025	24.85	24.88	24.88	24.88	24.84	912
December 10, 2025	24.85	24.8	24.8	24.92	24.75	17,700
December 09, 2025	24.99	24.95	24.95	24.99	24.83	6,400
December 08, 2025	24.86	25.01	25.01	25.01	24.86	6,000
December 05, 2025	24.89	24.85	24.85	24.9	24.85	3,800
December 04, 2025	24.8	24.84	24.84	24.9	24.8	11,052
December 03, 2025	24.78	24.79	24.79	24.79	24.76	5,348
December 02, 2025	24.7	24.78	24.78	24.79	24.68	5,900
December 01, 2025	24.7	24.66	24.66	24.78	24.66	24,000
November 28, 2025	24.71	24.72	24.72	24.77	24.71	1,600
November 26, 2025	24.61	24.71	24.71	24.78	24.61	33,428
November 25, 2025	24.71	24.76	24.76	24.76	24.4	35,700
November 24, 2025	24.45	24.59	24.59	24.74	24.25	47,631

AGNC Investment Corp. (AGNCL) NASDAQ