AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
9.00
+0.21 (2.39%)
At close: May 12, 2025, 4:00 PM
9.01
+0.01 (0.10%)
After-hours: May 12, 2025, 7:59 PM EDT
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.98 | 9.01 | 8.89 | 9.00 | 9.00 | 2.39% | 26,022,932 |
| May 9, 2025 | 8.94 | 8.96 | 8.79 | 8.79 | 8.79 | -1.01% | 26,186,102 |
| May 8, 2025 | 8.78 | 8.93 | 8.76 | 8.88 | 8.88 | 1.83% | 25,188,946 |
| May 7, 2025 | 8.68 | 8.78 | 8.65 | 8.72 | 8.72 | 0.46% | 24,685,229 |
| May 6, 2025 | 8.71 | 8.74 | 8.61 | 8.68 | 8.68 | -0.91% | 26,708,687 |
| May 5, 2025 | 8.75 | 8.83 | 8.70 | 8.76 | 8.76 | -0.34% | 18,162,632 |
| May 2, 2025 | 8.86 | 8.90 | 8.73 | 8.79 | 8.79 | -0.23% | 35,340,839 |
| May 1, 2025 | 8.84 | 8.92 | 8.80 | 8.81 | 8.81 | -0.23% | 30,208,714 |
| Apr 30, 2025 | 8.84 | 8.87 | 8.69 | 8.83 | 8.83 | -2.65% | 29,521,592 |
| Apr 29, 2025 | 9.02 | 9.09 | 8.93 | 9.07 | 8.95 | 0.55% | 37,532,295 |
| Apr 28, 2025 | 8.89 | 9.06 | 8.87 | 9.02 | 8.90 | 1.92% | 30,131,923 |
| Apr 25, 2025 | 8.71 | 8.87 | 8.65 | 8.85 | 8.73 | 1.49% | 36,563,089 |
| Apr 24, 2025 | 8.63 | 8.76 | 8.52 | 8.72 | 8.60 | 1.28% | 32,100,053 |
| Apr 23, 2025 | 8.73 | 8.76 | 8.54 | 8.61 | 8.50 | 1.89% | 33,817,149 |
| Apr 22, 2025 | 8.33 | 8.49 | 8.32 | 8.45 | 8.34 | 3.55% | 39,206,178 |
| Apr 21, 2025 | 8.30 | 8.31 | 8.07 | 8.16 | 8.05 | -2.16% | 32,975,579 |
| Apr 17, 2025 | 8.33 | 8.45 | 8.30 | 8.34 | 8.23 | 0.48% | 39,143,734 |
| Apr 16, 2025 | 8.43 | 8.46 | 8.26 | 8.30 | 8.19 | -1.31% | 33,383,164 |
| Apr 15, 2025 | 8.46 | 8.62 | 8.41 | 8.41 | 8.30 | -0.36% | 36,433,857 |
| Apr 14, 2025 | 8.53 | 8.63 | 8.32 | 8.44 | 8.33 | 1.08% | 50,345,317 |
| Apr 11, 2025 | 8.16 | 8.36 | 7.88 | 8.35 | 8.24 | 2.83% | 56,283,021 |
| Apr 10, 2025 | 8.80 | 8.82 | 8.00 | 8.12 | 8.01 | -8.87% | 70,729,796 |
| Apr 9, 2025 | 8.45 | 8.94 | 7.85 | 8.91 | 8.79 | 4.33% | 90,477,002 |
| Apr 8, 2025 | 8.99 | 9.05 | 8.47 | 8.54 | 8.43 | -1.39% | 46,150,192 |
| Apr 7, 2025 | 8.59 | 9.25 | 8.50 | 8.66 | 8.54 | -3.56% | 59,773,359 |
| Apr 4, 2025 | 9.23 | 9.24 | 8.91 | 8.98 | 8.86 | -3.85% | 49,579,898 |
| Apr 3, 2025 | 9.26 | 9.42 | 9.24 | 9.34 | 9.22 | -1.48% | 37,605,179 |
| Apr 2, 2025 | 9.45 | 9.51 | 9.39 | 9.48 | 9.35 | -0.11% | 25,564,848 |
| Apr 1, 2025 | 9.55 | 9.56 | 9.38 | 9.49 | 9.36 | -0.94% | 25,464,441 |
| Mar 31, 2025 | 9.34 | 9.61 | 9.28 | 9.58 | 9.45 | 0.63% | 29,356,516 |
| Mar 28, 2025 | 9.78 | 9.78 | 9.49 | 9.52 | 9.28 | -2.46% | 34,386,208 |
| Mar 27, 2025 | 9.74 | 9.87 | 9.70 | 9.76 | 9.51 | - | 25,511,221 |
| Mar 26, 2025 | 9.95 | 9.98 | 9.73 | 9.76 | 9.51 | -1.71% | 31,731,205 |
| Mar 25, 2025 | 10.17 | 10.18 | 9.88 | 9.93 | 9.68 | -1.97% | 30,109,430 |
| Mar 24, 2025 | 10.22 | 10.25 | 10.10 | 10.13 | 9.87 | -0.39% | 21,415,131 |
| Mar 21, 2025 | 10.27 | 10.31 | 10.16 | 10.17 | 9.91 | -1.17% | 26,068,846 |
| Mar 20, 2025 | 10.35 | 10.36 | 10.27 | 10.29 | 10.03 | -0.68% | 17,487,446 |
| Mar 19, 2025 | 10.38 | 10.44 | 10.27 | 10.36 | 10.10 | -0.29% | 21,517,839 |
| Mar 18, 2025 | 10.34 | 10.42 | 10.30 | 10.39 | 10.12 | 0.39% | 18,769,184 |
| Mar 17, 2025 | 10.29 | 10.36 | 10.25 | 10.35 | 10.09 | 1.07% | 20,102,055 |
| Mar 14, 2025 | 10.12 | 10.25 | 10.09 | 10.24 | 9.98 | 1.99% | 18,409,625 |
| Mar 13, 2025 | 10.11 | 10.26 | 10.02 | 10.04 | 9.78 | -0.50% | 19,986,472 |
| Mar 12, 2025 | 10.02 | 10.17 | 9.99 | 10.09 | 9.83 | 0.70% | 25,710,983 |
| Mar 11, 2025 | 10.26 | 10.31 | 9.90 | 10.02 | 9.76 | -2.05% | 35,984,792 |
| Mar 10, 2025 | 10.32 | 10.53 | 10.20 | 10.23 | 9.97 | -1.45% | 31,859,411 |
| Mar 7, 2025 | 10.15 | 10.41 | 10.13 | 10.38 | 10.11 | 2.37% | 28,431,988 |
| Mar 6, 2025 | 10.26 | 10.28 | 10.08 | 10.14 | 9.88 | -1.46% | 21,580,684 |
| Mar 5, 2025 | 10.22 | 10.29 | 10.17 | 10.29 | 10.03 | 0.68% | 19,006,728 |
| Mar 4, 2025 | 10.17 | 10.33 | 10.06 | 10.22 | 9.96 | -0.68% | 32,560,876 |
| Mar 3, 2025 | 10.41 | 10.45 | 10.21 | 10.29 | 10.03 | -1.34% | 24,560,055 |