AGNC Investment Corp. (AGNC)
NASDAQ: AGNC
· Real-Time Price · USD
10.37
0.17 (1.67%)
At close: Sep 05, 2025, 3:59 PM
10.32
-0.43%
After-hours: Sep 05, 2025, 07:53 PM EDT
AGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.30 | 10.38 | 10.27 | 10.37 | 10.37 | 1.67% | 27,499,004 |
| Sep 4, 2025 | 9.95 | 10.24 | 9.94 | 10.20 | 10.20 | 2.51% | 37,086,446 |
| Sep 3, 2025 | 9.76 | 9.96 | 9.74 | 9.95 | 9.95 | 1.95% | 19,333,400 |
| Sep 2, 2025 | 9.63 | 9.76 | 9.62 | 9.76 | 9.76 | 0.00% | 17,737,830 |
| Aug 29, 2025 | 9.70 | 9.76 | 9.64 | 9.76 | 9.76 | -0.31% | 13,990,717 |
| Aug 28, 2025 | 9.84 | 9.84 | 9.77 | 9.79 | 9.67 | -0.10% | 18,365,117 |
| Aug 27, 2025 | 9.80 | 9.86 | 9.77 | 9.80 | 9.68 | 0.00% | 16,945,919 |
| Aug 26, 2025 | 9.81 | 9.83 | 9.75 | 9.80 | 9.68 | -0.20% | 18,616,008 |
| Aug 25, 2025 | 9.87 | 9.92 | 9.81 | 9.82 | 9.70 | -0.61% | 18,571,837 |
| Aug 22, 2025 | 9.66 | 9.92 | 9.66 | 9.88 | 9.76 | 2.49% | 24,552,616 |
| Aug 21, 2025 | 9.70 | 9.70 | 9.63 | 9.64 | 9.52 | -0.72% | 15,865,238 |
| Aug 20, 2025 | 9.63 | 9.72 | 9.63 | 9.71 | 9.59 | 1.04% | 15,990,300 |
| Aug 19, 2025 | 9.61 | 9.67 | 9.59 | 9.61 | 9.49 | 0.31% | 10,598,625 |
| Aug 18, 2025 | 9.63 | 9.66 | 9.57 | 9.58 | 9.46 | -0.52% | 12,514,100 |
| Aug 15, 2025 | 9.64 | 9.66 | 9.61 | 9.63 | 9.51 | 0.21% | 9,906,500 |
| Aug 14, 2025 | 9.59 | 9.63 | 9.54 | 9.61 | 9.49 | -0.52% | 10,312,200 |
| Aug 13, 2025 | 9.46 | 9.66 | 9.46 | 9.66 | 9.54 | 2.11% | 18,695,443 |
| Aug 12, 2025 | 9.40 | 9.48 | 9.37 | 9.46 | 9.34 | 1.39% | 16,372,017 |
| Aug 11, 2025 | 9.48 | 9.50 | 9.31 | 9.33 | 9.22 | -1.27% | 18,447,923 |
| Aug 8, 2025 | 9.44 | 9.49 | 9.42 | 9.45 | 9.33 | 0.43% | 10,853,100 |