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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.77	25.78	25.78	25.84	25.76	7,444
August 14, 2025	25.81	25.84	25.84	25.87	25.8	3,920
August 13, 2025	25.78	25.89	25.89	25.93	25.73	13,120
August 12, 2025	25.82	25.81	25.81	25.84	25.75	10,300
August 11, 2025	25.83	25.74	25.74	25.85	25.7	10,949
August 08, 2025	25.71	25.78	25.78	25.85	25.66	10,007
August 07, 2025	25.66	25.66	25.66	25.87	25.66	11,200
August 06, 2025	25.73	25.71	25.71	25.74	25.61	11,174
August 05, 2025	25.85	25.78	25.78	25.9	25.76	20,406
August 04, 2025	25.72	25.9	25.9	25.95	25.68	53,527
August 01, 2025	25.81	25.72	25.72	25.85	25.71	13,100
July 31, 2025	25.75	25.88	25.88	25.93	25.68	76,100
July 30, 2025	25.66	25.82	25.82	25.82	25.66	10,026
July 29, 2025	25.72	25.77	25.77	25.78	25.65	20,000
July 28, 2025	25.64	25.72	25.72	25.74	25.56	30,300
July 25, 2025	25.47	25.6	25.6	25.62	25.47	30,319
July 24, 2025	25.49	25.55	25.55	25.56	25.45	18,638
July 23, 2025	25.5	25.56	25.56	25.56	25.43	26,744
July 22, 2025	25.48	25.5	25.5	25.5	25.26	76,249
July 21, 2025	25.44	25.48	25.48	25.48	25.42	29,544
July 18, 2025	25.44	25.44	25.44	25.44	25.38	26,219
July 17, 2025	25.33	25.39	25.39	25.39	25.23	19,822
July 16, 2025	25.35	25.27	25.27	25.39	25.25	42,502
July 15, 2025	25.39	25.37	25.37	25.39	25.32	32,919
July 14, 2025	25.31	25.3	25.3	25.37	25.29	16,746
July 11, 2025	25.32	25.34	25.34	25.37	25.3	11,900
July 10, 2025	25.3	25.35	25.35	25.35	25.3	15,300
July 09, 2025	25.28	25.31	25.31	25.33	25.24	15,000
July 08, 2025	25.22	25.32	25.32	25.32	25.18	16,343
July 07, 2025	25.28	25.24	25.24	25.3	25.14	38,024
July 03, 2025	25.25	25.3	25.3	25.3	25.25	11,695
July 02, 2025	25.23	25.26	25.26	25.28	25.15	23,731
July 01, 2025	25	25.16	25.16	25.19	25	39,400
June 30, 2025	25.89	25.47	24.86	25.94	25.46	257,922
June 27, 2025	25.72	25.82	25.2	25.94	25.72	22,800
June 26, 2025	25.84	25.83	25.21	25.91	25.81	10,911
June 25, 2025	25.88	25.82	25.2	25.88	25.81	16,238
June 24, 2025	25.75	25.76	25.14	25.87	25.73	35,025
June 23, 2025	25.74	25.73	25.12	25.84	25.63	14,400
June 20, 2025	25.64	25.67	25.06	25.81	25.64	37,606
June 18, 2025	25.75	25.71	25.1	25.8	25.63	29,510
June 17, 2025	25.81	25.8	25.18	25.81	25.75	14,337
June 16, 2025	25.67	25.82	25.2	25.82	25.6	14,049
June 13, 2025	25.76	25.65	25.04	25.82	25.62	16,100
June 12, 2025	25.61	25.76	25.14	25.88	25.61	16,500
June 11, 2025	25.64	25.68	25.07	25.71	25.57	13,612
June 10, 2025	25.64	25.64	25.03	25.64	25.55	34,200
June 09, 2025	25.56	25.59	24.98	25.65	25.56	9,500
June 06, 2025	25.52	25.56	24.95	25.65	25.52	10,300
June 05, 2025	25.62	25.58	24.97	25.65	25.56	10,017
June 04, 2025	25.61	25.6	24.99	25.65	25.56	9,437
June 03, 2025	25.5	25.59	25.59	25.68	25.46	17,600
June 02, 2025	25.46	25.51	25.51	25.65	25.32	35,123
May 30, 2025	25.69	25.41	25.41	25.69	25.38	66,717
May 29, 2025	25.56	25.59	25.59	25.68	25.56	14,300
May 28, 2025	25.63	25.58	25.58	25.73	25.56	9,526
May 27, 2025	25.61	25.62	25.62	25.75	25.59	15,900
May 23, 2025	25.64	25.57	25.57	25.67	25.54	22,234
May 22, 2025	25.59	25.69	25.69	25.75	25.5	12,400
May 21, 2025	25.7	25.59	25.59	25.74	25.52	12,507

AGNC Investment Corp. (AGNCN) NASDAQ