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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	24.76	24.8	24.8	24.8	24.73	8,542
October 15, 2025	24.77	24.79	24.79	24.82	24.73	11,228
October 14, 2025	24.65	24.77	24.77	24.77	24.61	9,400
October 13, 2025	24.76	24.66	24.66	24.76	24.65	22,500
October 10, 2025	24.83	24.65	24.65	24.85	24.65	13,164
October 09, 2025	24.9	24.8	24.8	24.9	24.8	10,300
October 08, 2025	24.95	24.89	24.89	24.95	24.83	39,200
October 07, 2025	24.88	24.97	24.97	25	24.88	29,100
October 06, 2025	24.88	24.92	24.92	25.03	24.85	62,631
October 03, 2025	24.85	24.84	24.84	24.85	24.76	14,700
October 02, 2025	24.76	24.83	24.83	24.85	24.6	41,100
October 01, 2025	24.61	24.74	24.74	24.75	24.57	49,817
September 30, 2025	25.14	25.03	24.46	25.18	24.99	127,500
September 29, 2025	25.19	25.18	24.61	25.25	25.13	14,203
September 26, 2025	25.16	25.22	25.22	25.23	25.12	23,400
September 25, 2025	25.16	25.13	25.13	25.16	25.1	6,700
September 24, 2025	25.15	25.11	25.11	25.19	25.1	25,000
September 23, 2025	25.09	25.12	25.12	25.15	25.07	6,500
September 22, 2025	25.11	25.1	25.1	25.15	25.08	16,505
September 19, 2025	25.13	25.11	25.11	25.16	25.06	7,912
September 18, 2025	25.09	25.13	25.13	25.16	25.02	27,600
September 17, 2025	25.01	25.08	25.08	25.09	25.01	16,725
September 16, 2025	25.03	25.02	25.02	25.11	25.02	25,100
September 15, 2025	25.05	25.01	25.01	25.05	25	63,480
September 12, 2025	25.01	24.99	24.99	25.05	24.99	42,731
September 11, 2025	25.05	25.07	25.07	25.1	25	42,800

AGNC Investment Corp. (AGNCM) NASDAQ