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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.01	25	25	25.08	24.98	47,713
September 04, 2025	25.04	25	25	25.16	24.98	56,618
September 03, 2025	25.15	25.06	25.06	25.18	25.05	9,437
September 02, 2025	25.24	25.19	25.19	25.24	25.1	3,419
August 29, 2025	25.25	25.09	25.09	25.25	25.09	26,314
August 28, 2025	25.25	25.25	25.25	25.28	25.25	3,834
August 27, 2025	25.29	25.22	25.22	25.29	25.2	1,529
August 26, 2025	25.27	25.2	25.2	25.29	25.2	2,833
August 25, 2025	25.18	25.17	25.17	25.25	25.15	4,700
August 22, 2025	25.28	25.22	25.22	25.28	25.22	3,147
August 21, 2025	25.25	25.17	25.17	25.25	25.17	3,325
August 20, 2025	25.22	25.23	25.23	25.3	25.16	5,126
August 19, 2025	25.18	25.22	25.22	25.22	25.16	5,104
August 18, 2025	25.18	25.18	25.18	25.22	25.16	1,006
August 15, 2025	25.27	25.14	25.14	25.27	25.13	4,600
August 14, 2025	25.33	25.19	25.19	25.33	25.19	8,000
August 13, 2025	25.2	25.34	25.34	25.34	25.18	8,610
August 12, 2025	25.18	25.16	25.16	25.2	25.13	2,538
August 11, 2025	25.11	25.13	25.13	25.16	25.1	3,249
August 08, 2025	25.13	25.13	25.13	25.15	25.11	6,200
August 07, 2025	25.1	25.15	25.15	25.18	25.1	7,300
August 06, 2025	25.13	25.1	25.1	25.17	25.1	18,200
August 05, 2025	25.05	25.13	25.13	25.15	25.05	7,700
August 04, 2025	25.05	25.07	25.07	25.12	25.05	6,900
August 01, 2025	25.09	25.09	25.09	25.14	25.05	5,400
July 31, 2025	25.09	25.07	25.07	25.13	25.07	10,500
July 30, 2025	25.11	25.09	25.09	25.14	25.07	4,847
July 29, 2025	25.06	25.14	25.14	25.18	25.02	4,600
July 28, 2025	25	25.06	25.06	25.12	24.96	11,324
July 25, 2025	25.19	25.11	25.11	25.2	25.11	11,100
July 24, 2025	25.05	25.17	25.17	25.18	25.05	5,100
July 23, 2025	25	25.09	25.09	25.09	25	4,417
July 22, 2025	25.09	25.1	25.1	25.14	25.02	9,900
July 21, 2025	25	25.08	25.08	25.08	25	15,500
July 18, 2025	24.9	25.08	25.08	25.08	24.9	4,300
July 17, 2025	24.86	25.05	25.05	25.08	24.86	5,723
July 16, 2025	24.91	25.08	25.04	25.08	24.91	13,986
July 15, 2025	24.8	24.97	24.97	24.97	24.78	16,100
July 14, 2025	24.71	24.77	24.77	24.8	24.71	7,625
July 11, 2025	24.7	24.7	24.7	24.71	24.66	9,200
July 10, 2025	24.65	24.67	24.67	24.68	24.62	10,100
July 09, 2025	24.65	24.65	24.65	24.68	24.61	5,600
July 08, 2025	24.6	24.63	24.63	24.69	24.55	12,825
July 07, 2025	24.62	24.61	24.61	24.64	24.54	9,706
July 03, 2025	24.61	24.64	24.64	24.71	24.51	8,703
July 02, 2025	24.55	24.57	24.57	24.67	24.52	12,917
July 01, 2025	24.51	24.55	24.55	24.66	24.45	15,900
June 30, 2025	25.26	24.85	24.29	25.26	24.85	155,400
June 27, 2025	25.35	25.25	24.68	25.36	25.22	6,612
June 26, 2025	25.28	25.34	24.77	25.35	25.25	6,626
June 25, 2025	25.35	25.28	24.71	25.35	25.13	31,500
June 24, 2025	25.28	25.35	24.78	25.35	25.23	46,800
June 23, 2025	24.9	25.21	24.64	25.21	24.9	23,500
June 20, 2025	24.95	25	24.44	25.08	24.91	15,000
June 18, 2025	24.79	24.95	24.39	24.97	24.79	10,800
June 17, 2025	24.75	24.87	24.31	24.9	24.75	9,700
June 16, 2025	24.8	24.89	24.33	24.89	24.78	9,433
June 13, 2025	24.7	24.74	24.18	24.75	24.63	8,700
June 12, 2025	24.66	24.77	24.21	24.79	24.66	12,121
June 11, 2025	24.75	24.74	24.18	24.75	24.63	9,424

AGNC Investment Corp. (AGNCM) NASDAQ