AGNC Investment Corp. AGNC
NASDAQ · United States · Finance
$8.91-0.17 (-1.82%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.90 | -1.93% | $9.03 | $9.07 | $8.88 | 12.76M |
| 2026-09-30 | $9.07 | -4.02% | $9.41 | $9.43 | $9.05 | 54.89M |
| 2026-09-29 | $9.45 | -0.11% | $9.50 | $9.52 | $9.33 | 39.48M |
| 2026-09-28 | $9.46 | -1.66% | $9.56 | $9.68 | $9.43 | 46.83M |
| 2026-09-25 | $9.62 | 0.00% | $9.68 | $9.70 | $9.51 | 35.02M |
| 2026-09-24 | $9.62 | -2.93% | $9.91 | $9.93 | $9.60 | 41.90M |
| 2026-09-23 | $9.91 | -1.78% | $10.08 | $10.09 | $9.86 | 29.24M |
| 2026-09-22 | $10.09 | +1.20% | $10.04 | $10.10 | $9.97 | 27.12M |
| 2026-09-21 | $9.97 | +1.01% | $9.92 | $10.03 | $9.86 | 29.91M |
| 2026-09-18 | $9.87 | -0.40% | $9.90 | $10.00 | $9.83 | 188.21M |
| 2026-09-17 | $9.91 | +0.30% | $10.07 | $10.10 | $9.91 | 32.10M |
| 2026-09-16 | $9.88 | -0.80% | $10.01 | $10.12 | $9.79 | 39.30M |
| 2026-09-15 | $9.96 | -1.29% | $10.09 | $10.13 | $9.94 | 28.44M |
| 2026-09-14 | $10.09 | -0.59% | $10.06 | $10.20 | $10.02 | 27.15M |
| 2026-09-11 | $10.15 | -0.39% | $10.29 | $10.34 | $10.15 | 26.65M |
| 2026-09-10 | $10.19 | -3.04% | $10.53 | $10.54 | $10.17 | 37.56M |
| 2026-09-09 | $10.51 | -1.59% | $10.71 | $10.76 | $10.50 | 30.22M |
| 2026-09-08 | $10.68 | +0.28% | $10.75 | $10.87 | $10.67 | 37.54M |
| 2026-09-04 | $10.65 | -0.09% | $10.61 | $10.73 | $10.57 | 16.56M |
| 2026-09-03 | $10.66 | +0.38% | $10.70 | $10.76 | $10.58 | 15.77M |
| 2026-09-02 | $10.62 | +0.19% | $10.63 | $10.65 | $10.57 | 18.85M |
| 2026-09-01 | $10.60 | -1.21% | $10.65 | $10.74 | $10.58 | 16.19M |
| 2026-08-31 | $10.73 | -1.56% | $10.74 | $10.84 | $10.68 | 16.71M |
| 2026-08-28 | $10.90 | -0.37% | $10.95 | $11.00 | $10.88 | 20.39M |
| 2026-08-27 | $10.94 | +1.20% | $10.82 | $10.96 | $10.79 | 12.49M |
| 2026-08-26 | $10.81 | -0.92% | $10.92 | $10.93 | $10.81 | 12.30M |
| 2026-08-25 | $10.91 | -0.64% | $11.02 | $11.03 | $10.88 | 13.76M |
| 2026-08-24 | $10.98 | +0.83% | $10.91 | $11.00 | $10.84 | 14.10M |
| 2026-08-21 | $10.89 | -0.27% | $10.97 | $11.00 | $10.88 | 10.21M |
| 2026-08-20 | $10.92 | -1.44% | $11.03 | $11.10 | $10.89 | 12.64M |
| 2026-08-19 | $11.08 | +1.47% | $11.00 | $11.13 | $10.97 | 17.36M |
| 2026-08-18 | $10.92 | -0.27% | $10.96 | $10.97 | $10.89 | 11.33M |
| 2026-08-17 | $10.95 | -0.09% | $10.95 | $11.01 | $10.90 | 11.62M |
| 2026-08-14 | $10.96 | 0.00% | $10.98 | $11.08 | $10.94 | 12.22M |
| 2026-08-13 | $10.96 | +0.74% | $10.96 | $10.99 | $10.87 | 14.08M |
| 2026-08-12 | $10.88 | -0.09% | $10.95 | $11.02 | $10.87 | 16.63M |
| 2026-08-11 | $10.89 | +1.21% | $10.77 | $10.89 | $10.72 | 14.35M |
| 2026-08-10 | $10.76 | -0.74% | $10.85 | $10.85 | $10.64 | 14.08M |
| 2026-08-07 | $10.84 | +2.17% | $10.65 | $10.93 | $10.65 | 18.00M |
| 2026-08-06 | $10.61 | -0.56% | $10.67 | $10.73 | $10.58 | 19.34M |
| 2026-08-05 | $10.67 | +0.28% | $10.65 | $10.72 | $10.53 | 15.28M |
| 2026-08-04 | $10.64 | 0.00% | $10.70 | $10.77 | $10.60 | 26.25M |
| 2026-08-03 | $10.64 | -0.19% | $10.70 | $10.81 | $10.60 | 23.62M |
| 2026-07-31 | $10.66 | -2.38% | $10.75 | $10.77 | $10.62 | 19.25M |
| 2026-07-30 | $10.92 | +0.18% | $10.95 | $10.99 | $10.81 | 24.28M |
| 2026-07-29 | $10.90 | -1.54% | $11.03 | $11.06 | $10.87 | 23.43M |
| 2026-07-28 | $11.07 | +4.04% | $10.70 | $11.10 | $10.67 | 31.27M |
| 2026-07-27 | $10.64 | +0.47% | $10.66 | $10.70 | $10.60 | 17.83M |
| 2026-07-24 | $10.59 | +0.28% | $10.62 | $10.67 | $10.55 | 22.11M |
| 2026-07-23 | $10.56 | -1.49% | $10.60 | $10.65 | $10.46 | 23.67M |
| 2026-07-22 | $10.72 | -0.56% | $10.89 | $10.91 | $10.68 | 25.03M |
| 2026-07-21 | $10.78 | -1.28% | $11.03 | $11.16 | $10.70 | 24.38M |
| 2026-07-20 | $10.92 | -2.67% | $11.27 | $11.29 | $10.90 | 23.38M |
| 2026-07-17 | $11.22 | -1.84% | $11.35 | $11.40 | $11.16 | 23.93M |
| 2026-07-16 | $11.43 | +0.97% | $11.33 | $11.45 | $11.31 | 15.06M |
| 2026-07-15 | $11.32 | +1.25% | $11.24 | $11.44 | $11.22 | 16.13M |
| 2026-07-14 | $11.18 | +1.73% | $11.08 | $11.24 | $11.05 | 14.37M |
| 2026-07-13 | $10.99 | -1.26% | $11.12 | $11.14 | $10.95 | 15.08M |
| 2026-07-10 | $11.13 | +0.54% | $11.12 | $11.18 | $11.06 | 12.16M |
| 2026-07-09 | $11.07 | +1.19% | $10.99 | $11.16 | $10.91 | 13.63M |
| 2026-07-08 | $10.94 | -1.62% | $11.08 | $11.11 | $10.90 | 12.85M |
| 2026-07-07 | $11.12 | -0.45% | $11.17 | $11.25 | $11.06 | 14.46M |
| 2026-07-06 | $11.17 | +1.55% | $10.98 | $11.22 | $10.97 | 21.11M |
| 2026-07-02 | $11.00 | +1.95% | $10.89 | $11.00 | $10.81 | 16.14M |
| 2026-07-01 | $10.79 | -1.01% | $10.82 | $10.91 | $10.76 | 14.54M |
| 2026-06-30 | $10.90 | -0.91% | $10.79 | $11.03 | $10.78 | 21.01M |
| 2026-06-29 | $11.00 | +0.92% | $10.90 | $11.00 | $10.79 | 25.08M |
| 2026-06-26 | $10.90 | +2.64% | $10.62 | $10.91 | $10.59 | 33.69M |
| 2026-06-25 | $10.62 | +1.24% | $10.50 | $10.65 | $10.46 | 12.97M |
| 2026-06-24 | $10.49 | +0.48% | $10.46 | $10.55 | $10.45 | 11.26M |
| 2026-06-23 | $10.44 | +0.58% | $10.34 | $10.45 | $10.30 | 12.45M |
| 2026-06-22 | $10.38 | 0.00% | $10.36 | $10.45 | $10.35 | 11.87M |
| 2026-06-18 | $10.38 | +0.78% | $10.38 | $10.42 | $10.32 | 19.08M |
| 2026-06-17 | $10.30 | -2.46% | $10.57 | $10.59 | $10.23 | 16.40M |
| 2026-06-16 | $10.56 | +0.96% | $10.49 | $10.62 | $10.48 | 11.45M |
| 2026-06-15 | $10.46 | +1.45% | $10.46 | $10.55 | $10.40 | 13.25M |
| 2026-06-12 | $10.31 | +0.10% | $10.34 | $10.38 | $10.29 | 12.40M |
| 2026-06-11 | $10.30 | +1.18% | $10.25 | $10.36 | $10.22 | 13.63M |
| 2026-06-10 | $10.18 | -1.26% | $10.25 | $10.37 | $10.17 | 17.01M |
| 2026-06-09 | $10.31 | +1.98% | $10.19 | $10.32 | $10.17 | 12.64M |
| 2026-06-08 | $10.11 | -0.59% | $10.20 | $10.27 | $10.07 | 14.37M |
| 2026-06-05 | $10.17 | -1.17% | $10.22 | $10.29 | $10.15 | 10.91M |
| 2026-06-04 | $10.29 | +1.18% | $10.21 | $10.41 | $10.21 | 15.65M |
| 2026-06-03 | $10.17 | -0.29% | $10.13 | $10.23 | $10.08 | 10.50M |
| 2026-06-02 | $10.20 | -0.29% | $10.22 | $10.33 | $10.19 | 11.74M |
| 2026-06-01 | $10.23 | -1.73% | $10.19 | $10.37 | $10.12 | 14.76M |
| 2026-05-29 | $10.41 | -1.33% | $10.41 | $10.44 | $10.36 | 14.94M |
| 2026-05-28 | $10.55 | +0.38% | $10.48 | $10.57 | $10.44 | 16.53M |
| 2026-05-27 | $10.51 | +0.77% | $10.47 | $10.62 | $10.45 | 14.27M |
| 2026-05-26 | $10.43 | +2.15% | $10.30 | $10.45 | $10.25 | 15.65M |