AGNC Investment Corp. (AGNC)
8.35
0.23 (2.83%)
At close: Apr 11, 2025, 3:59 PM
8.34
-0.06%
After-hours: Apr 11, 2025, 05:58 PM EDT
AGNC Investment Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 8.16 | 8.16 | 8.36 | 8.36 | 7.88 | 7.88 | 8.35 | 8.35 | 2.83% | 56,209,477 |
| Apr 10, 2025 | 8.80 | 8.80 | 8.82 | 8.82 | 8.00 | 8.00 | 8.12 | 8.12 | -8.87% | 70,729,800 |
| Apr 9, 2025 | 8.45 | 8.45 | 8.94 | 8.94 | 7.85 | 7.85 | 8.91 | 8.91 | 4.33% | 90,477,002 |
| Apr 8, 2025 | 8.99 | 8.99 | 9.05 | 9.05 | 8.47 | 8.47 | 8.54 | 8.54 | -1.39% | 46,150,200 |
| Apr 7, 2025 | 8.59 | 8.59 | 9.25 | 9.25 | 8.49 | 8.49 | 8.66 | 8.66 | -3.56% | 59,773,400 |
| Apr 4, 2025 | 9.23 | 9.23 | 9.24 | 9.24 | 8.90 | 8.90 | 8.98 | 8.98 | -3.85% | 49,579,900 |
| Apr 3, 2025 | 9.26 | 9.26 | 9.42 | 9.42 | 9.24 | 9.24 | 9.34 | 9.34 | -1.48% | 37,605,200 |
| Apr 2, 2025 | 9.45 | 9.45 | 9.51 | 9.51 | 9.39 | 9.39 | 9.48 | 9.48 | -0.11% | 25,564,848 |
| Apr 1, 2025 | 9.55 | 9.55 | 9.56 | 9.56 | 9.38 | 9.38 | 9.49 | 9.49 | -0.94% | 25,464,441 |
| Mar 31, 2025 | 9.34 | 9.34 | 9.61 | 9.61 | 9.28 | 9.28 | 9.58 | 9.58 | 0.63% | 29,356,516 |
| Mar 28, 2025 | 9.78 | 9.66 | 9.78 | 9.66 | 9.49 | 9.37 | 9.52 | 9.40 | -2.46% | 34,386,208 |
| Mar 27, 2025 | 9.74 | 9.62 | 9.87 | 9.75 | 9.70 | 9.58 | 9.76 | 9.64 | 0.00% | 25,511,221 |
| Mar 26, 2025 | 9.95 | 9.83 | 9.98 | 9.86 | 9.73 | 9.61 | 9.76 | 9.64 | -1.71% | 31,731,205 |
| Mar 25, 2025 | 10.17 | 10.04 | 10.18 | 10.05 | 9.88 | 9.75 | 9.93 | 9.80 | -1.97% | 30,109,430 |
| Mar 24, 2025 | 10.22 | 10.09 | 10.25 | 10.12 | 10.10 | 9.97 | 10.13 | 10.00 | -0.39% | 21,415,131 |
| Mar 21, 2025 | 10.27 | 10.14 | 10.31 | 10.18 | 10.16 | 10.03 | 10.17 | 10.04 | -1.17% | 26,068,846 |
| Mar 20, 2025 | 10.35 | 10.22 | 10.36 | 10.23 | 10.27 | 10.14 | 10.29 | 10.16 | -0.68% | 17,487,446 |
| Mar 19, 2025 | 10.38 | 10.25 | 10.44 | 10.31 | 10.27 | 10.14 | 10.36 | 10.23 | -0.29% | 21,517,839 |
| Mar 18, 2025 | 10.34 | 10.21 | 10.42 | 10.29 | 10.30 | 10.17 | 10.39 | 10.26 | 0.39% | 18,769,200 |
| Mar 17, 2025 | 10.29 | 10.16 | 10.36 | 10.23 | 10.25 | 10.12 | 10.35 | 10.22 | 1.07% | 20,102,100 |
| Mar 14, 2025 | 10.12 | 9.99 | 10.25 | 10.12 | 10.09 | 9.96 | 10.24 | 10.11 | 1.99% | 18,409,625 |
| Mar 13, 2025 | 10.11 | 9.98 | 10.26 | 10.13 | 10.02 | 9.89 | 10.04 | 9.91 | -0.50% | 19,986,500 |
| Mar 12, 2025 | 10.02 | 9.89 | 10.17 | 10.04 | 9.99 | 9.86 | 10.09 | 9.96 | 0.70% | 25,711,000 |
| Mar 11, 2025 | 10.26 | 10.13 | 10.31 | 10.18 | 9.90 | 9.77 | 10.02 | 9.89 | -2.05% | 35,984,800 |
| Mar 10, 2025 | 10.32 | 10.19 | 10.53 | 10.40 | 10.20 | 10.07 | 10.23 | 10.10 | -1.45% | 31,901,105 |
| Mar 7, 2025 | 10.15 | 10.02 | 10.41 | 10.28 | 10.13 | 10.00 | 10.38 | 10.25 | 2.37% | 28,432,000 |
| Mar 6, 2025 | 10.26 | 10.13 | 10.28 | 10.15 | 10.08 | 9.95 | 10.14 | 10.01 | -1.46% | 21,580,700 |
| Mar 5, 2025 | 10.22 | 10.09 | 10.29 | 10.16 | 10.17 | 10.04 | 10.29 | 10.16 | 0.68% | 19,006,728 |
| Mar 4, 2025 | 10.16 | 10.03 | 10.33 | 10.20 | 10.06 | 9.93 | 10.22 | 10.09 | -0.68% | 32,560,900 |
| Mar 3, 2025 | 10.41 | 10.28 | 10.45 | 10.32 | 10.21 | 10.08 | 10.29 | 10.16 | -1.34% | 24,560,100 |
| Feb 28, 2025 | 10.32 | 10.32 | 10.46 | 10.46 | 10.31 | 10.31 | 10.43 | 10.43 | 0.10% | 22,008,211 |
| Feb 27, 2025 | 10.52 | 10.40 | 10.54 | 10.42 | 10.41 | 10.29 | 10.42 | 10.30 | -0.86% | 24,925,808 |
| Feb 26, 2025 | 10.55 | 10.43 | 10.63 | 10.51 | 10.49 | 10.37 | 10.51 | 10.39 | -0.10% | 29,634,805 |
| Feb 25, 2025 | 10.50 | 10.38 | 10.57 | 10.45 | 10.46 | 10.34 | 10.52 | 10.40 | 0.29% | 21,388,629 |
| Feb 24, 2025 | 10.56 | 10.44 | 10.56 | 10.44 | 10.44 | 10.32 | 10.49 | 10.37 | -0.47% | 24,672,200 |
| Feb 21, 2025 | 10.56 | 10.44 | 10.62 | 10.50 | 10.49 | 10.37 | 10.54 | 10.42 | 0.09% | 32,466,800 |
| Feb 20, 2025 | 10.48 | 10.36 | 10.56 | 10.44 | 10.46 | 10.34 | 10.53 | 10.41 | 0.57% | 14,214,735 |
| Feb 19, 2025 | 10.46 | 10.34 | 10.52 | 10.40 | 10.44 | 10.32 | 10.47 | 10.35 | -0.19% | 16,002,935 |
| Feb 18, 2025 | 10.44 | 10.32 | 10.49 | 10.37 | 10.42 | 10.30 | 10.49 | 10.37 | 0.58% | 21,138,722 |
| Feb 14, 2025 | 10.35 | 10.23 | 10.45 | 10.33 | 10.35 | 10.23 | 10.43 | 10.31 | 1.07% | 19,586,100 |
| Feb 13, 2025 | 10.19 | 10.07 | 10.33 | 10.21 | 10.19 | 10.07 | 10.32 | 10.20 | 1.38% | 18,691,700 |
| Feb 12, 2025 | 10.08 | 9.96 | 10.19 | 10.07 | 10.05 | 9.93 | 10.18 | 10.06 | 0.00% | 17,805,800 |
| Feb 11, 2025 | 10.16 | 10.04 | 10.19 | 10.07 | 10.10 | 9.98 | 10.18 | 10.06 | 0.39% | 20,220,000 |
| Feb 10, 2025 | 10.09 | 9.97 | 10.15 | 10.03 | 10.05 | 9.93 | 10.14 | 10.02 | 0.70% | 15,229,800 |
| Feb 7, 2025 | 10.13 | 10.01 | 10.14 | 10.02 | 10.03 | 9.91 | 10.07 | 9.95 | -0.69% | 17,495,600 |
| Feb 6, 2025 | 10.11 | 9.99 | 10.17 | 10.05 | 10.09 | 9.97 | 10.14 | 10.02 | 0.30% | 13,017,329 |
| Feb 5, 2025 | 10.06 | 9.94 | 10.13 | 10.01 | 10.05 | 9.93 | 10.11 | 9.99 | 0.40% | 20,459,352 |
| Feb 4, 2025 | 9.93 | 9.81 | 10.09 | 9.97 | 9.90 | 9.78 | 10.07 | 9.95 | 1.21% | 20,719,933 |
| Feb 3, 2025 | 9.72 | 9.61 | 10.00 | 9.89 | 9.69 | 9.58 | 9.95 | 9.84 | -0.20% | 22,185,400 |
| Jan 31, 2025 | 9.97 | 9.86 | 10.06 | 9.95 | 9.91 | 9.80 | 9.97 | 9.86 | -1.09% | 29,666,200 |