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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.99	24.98	24.98	25.1	24.98	22,800
February 19, 2026	24.98	25	25	25.05	24.98	11,000
February 18, 2026	25.09	25.05	25.05	25.09	25.04	7,163
February 17, 2026	25.03	25.04	25.04	25.05	25.02	9,430
February 13, 2026	25.05	25.02	25.02	25.05	24.99	4,020
February 12, 2026	25.05	24.98	24.98	25.05	24.98	2,800
February 11, 2026	25.05	25.01	25.01	25.05	24.95	4,800
February 10, 2026	25.01	25	25	25.01	24.99	3,800
February 09, 2026	25	25.01	25.01	25.01	24.95	6,955
February 06, 2026	24.98	24.99	24.99	24.99	24.85	9,570
February 05, 2026	24.98	24.83	24.83	24.99	24.81	17,519
February 04, 2026	24.99	24.99	24.99	24.99	24.95	7,547
February 03, 2026	24.94	24.98	24.98	24.99	24.93	12,878
February 02, 2026	24.98	24.91	24.91	24.98	24.91	10,626
January 30, 2026	24.97	24.96	24.96	24.99	24.9	16,807
January 29, 2026	24.94	24.91	24.91	25	24.91	12,300
January 28, 2026	24.86	24.96	24.96	24.97	24.85	14,704
January 27, 2026	24.75	24.88	24.88	24.9	24.75	16,400
January 26, 2026	24.83	24.78	24.78	24.87	24.78	12,000
January 23, 2026	24.88	24.82	24.82	24.88	24.82	16,100
January 22, 2026	24.81	24.89	24.89	24.92	24.81	16,616
January 21, 2026	24.8	24.82	24.82	24.91	24.78	13,412
January 20, 2026	24.81	24.82	24.82	24.9	24.75	12,100
January 16, 2026	24.82	24.83	24.83	24.87	24.73	11,300
January 15, 2026	24.88	24.85	24.85	24.9	24.81	17,800
January 14, 2026	24.87	24.83	24.83	24.89	24.77	19,042
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

AGNC Investment Corp. (AGNCM) NASDAQ