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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.82	24.79	24.79	24.87	24.78	12,704
January 12, 2026	24.8	24.8	24.8	24.84	24.78	12,400
January 09, 2026	24.75	24.76	24.76	24.8	24.71	12,100
January 08, 2026	24.82	24.66	24.66	24.82	24.65	8,941
January 07, 2026	24.68	24.64	24.64	24.8	24.64	10,100
January 06, 2026	24.61	24.67	24.67	24.74	24.61	23,743
January 05, 2026	24.71	24.64	24.64	24.78	24.62	11,818
January 02, 2026	24.51	24.71	24.71	24.92	24.51	19,800
December 31, 2025	24.71	24.51	24.51	24.77	24.5	27,500
December 30, 2025	25.15	25.12	24.58	25.27	25.06	27,400
December 29, 2025	25.08	25.02	24.48	25.21	25.01	26,300
December 26, 2025	25.04	25.08	25.08	25.09	25.01	8,942
December 24, 2025	25	25.06	25.06	25.06	24.97	11,100
December 23, 2025	24.94	24.97	24.97	25.02	24.94	9,806
December 22, 2025	25	25.01	25.01	25.04	24.97	15,800
December 19, 2025	25.03	24.99	24.99	25.09	24.97	14,600
December 18, 2025	24.87	25.03	25.03	25.04	24.87	9,717
December 17, 2025	24.88	24.98	24.98	24.99	24.84	37,127
December 16, 2025	24.78	24.94	24.94	24.94	24.78	20,000
December 15, 2025	24.78	24.76	24.76	24.82	24.67	12,400
December 12, 2025	24.61	24.75	24.75	24.75	24.61	15,154
December 11, 2025	24.61	24.74	24.74	24.81	24.55	17,425
December 10, 2025	24.5	24.57	24.57	24.6	24.44	20,425
December 09, 2025	24.46	24.49	24.49	24.53	24.41	35,022
December 08, 2025	24.6	24.38	24.38	24.6	24.38	27,700
December 05, 2025	24.57	24.59	24.59	24.59	24.45	25,847
December 04, 2025	24.56	24.49	24.49	24.59	24.48	30,049
December 03, 2025	24.52	24.58	24.58	24.59	24.49	16,200
December 02, 2025	24.49	24.51	24.51	24.59	24.45	21,700
December 01, 2025	24.42	24.49	24.49	24.5	24.31	20,700
November 28, 2025	24.49	24.44	24.44	24.49	24.41	5,050
November 26, 2025	24.35	24.46	24.46	24.47	24.35	17,302
November 25, 2025	24.57	24.39	24.39	24.6	23.97	63,500
November 24, 2025	24.53	24.52	24.52	24.53	24.47	6,600
November 21, 2025	24.57	24.55	24.55	24.63	24.45	10,101
November 20, 2025	24.54	24.46	24.46	24.74	24.45	8,300
November 19, 2025	24.52	24.57	24.57	24.64	24.52	6,326
November 18, 2025	24.58	24.55	24.55	24.64	24.55	8,909
November 17, 2025	24.54	24.57	24.57	24.61	24.51	11,300
November 14, 2025	24.51	24.54	24.54	24.67	24.51	5,800
November 13, 2025	24.53	24.6	24.6	24.68	24.53	3,500
November 12, 2025	24.54	24.64	24.64	24.83	24.54	9,400
November 11, 2025	24.55	24.62	24.62	24.62	24.55	5,100
November 10, 2025	24.62	24.57	24.57	24.63	24.54	6,000
November 07, 2025	24.55	24.59	24.59	24.6	24.55	3,817
November 06, 2025	24.55	24.58	24.58	24.6	24.55	3,900
November 05, 2025	24.44	24.55	24.55	24.6	24.44	24,100
November 04, 2025	24.61	24.56	24.56	24.64	24.52	7,500
November 03, 2025	24.42	24.61	24.61	24.66	24.42	9,600
October 31, 2025	24.64	24.55	24.55	24.64	24.47	30,600
October 30, 2025	24.58	24.59	24.59	24.67	24.53	16,104
October 29, 2025	24.59	24.54	24.54	24.63	24.54	7,586
October 28, 2025	24.59	24.58	24.58	24.62	24.58	8,532
October 27, 2025	24.6	24.6	24.6	24.64	24.6	5,100
October 24, 2025	24.72	24.58	24.58	24.72	24.58	13,717
October 23, 2025	24.64	24.7	24.7	24.73	24.57	12,100
October 22, 2025	24.65	24.6	24.6	24.69	24.57	7,346
October 21, 2025	24.69	24.71	24.71	24.71	24.64	7,233
October 20, 2025	24.65	24.62	24.62	24.75	24.62	8,932
October 17, 2025	24.8	24.56	24.56	24.8	24.56	15,400

AGNC Investment Corp. (AGNCM) NASDAQ