AGNC Investment Corp. (AGNC)
NASDAQ: AGNC
· Real-Time Price · USD
9.84
0.08 (0.82%)
At close: Sep 26, 2025, 3:59 PM
9.88
0.36%
After-hours: Sep 26, 2025, 07:59 PM EDT
AGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.79 | 9.95 | 9.77 | 9.84 | 9.84 | 0.82% | 23,175,437 |
| Sep 25, 2025 | 9.73 | 9.80 | 9.66 | 9.76 | 9.76 | 0.00% | 19,326,726 |
| Sep 24, 2025 | 9.84 | 9.84 | 9.73 | 9.76 | 9.76 | -0.51% | 18,438,003 |
| Sep 23, 2025 | 9.75 | 9.85 | 9.72 | 9.81 | 9.81 | 0.93% | 21,551,607 |
| Sep 22, 2025 | 9.98 | 9.99 | 9.71 | 9.72 | 9.72 | -2.51% | 28,970,200 |
| Sep 19, 2025 | 10.12 | 10.13 | 9.94 | 9.97 | 9.97 | -1.29% | 33,504,922 |
| Sep 18, 2025 | 10.20 | 10.23 | 10.08 | 10.10 | 10.10 | -1.08% | 13,952,900 |
| Sep 17, 2025 | 10.18 | 10.31 | 10.14 | 10.21 | 10.21 | 0.79% | 19,432,000 |
| Sep 16, 2025 | 10.21 | 10.23 | 10.09 | 10.13 | 10.13 | -0.59% | 15,244,100 |
| Sep 15, 2025 | 10.19 | 10.23 | 10.16 | 10.19 | 10.19 | 0.10% | 12,785,712 |
| Sep 12, 2025 | 10.23 | 10.24 | 10.14 | 10.18 | 10.18 | -0.49% | 14,407,311 |
| Sep 11, 2025 | 10.26 | 10.32 | 10.20 | 10.23 | 10.23 | -0.20% | 15,815,000 |
| Sep 10, 2025 | 10.36 | 10.44 | 10.23 | 10.25 | 10.25 | -0.97% | 26,282,146 |
| Sep 9, 2025 | 10.37 | 10.44 | 10.30 | 10.35 | 10.35 | 0.10% | 28,855,339 |
| Sep 8, 2025 | 10.38 | 10.41 | 10.31 | 10.34 | 10.34 | -0.29% | 23,386,100 |
| Sep 5, 2025 | 10.30 | 10.38 | 10.27 | 10.37 | 10.37 | 1.67% | 27,547,000 |
| 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 |