AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
9.66
+0.20 (2.11%)
At close: Aug 13, 2025, 4:00 PM
9.67
+0.01 (0.10%)
Pre-market: Aug 14, 2025, 5:03 AM EDT
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.46 | 9.66 | 9.46 | 9.66 | 9.66 | 2.11% | 18,695,443 |
| Aug 12, 2025 | 9.40 | 9.48 | 9.37 | 9.46 | 9.46 | 1.39% | 16,372,017 |
| Aug 11, 2025 | 9.48 | 9.50 | 9.31 | 9.33 | 9.33 | -1.27% | 18,447,923 |
| Aug 8, 2025 | 9.44 | 9.49 | 9.42 | 9.45 | 9.45 | 0.43% | 10,853,057 |
| Aug 7, 2025 | 9.47 | 9.55 | 9.40 | 9.41 | 9.41 | -0.11% | 14,292,025 |
| Aug 6, 2025 | 9.58 | 9.58 | 9.42 | 9.42 | 9.42 | -1.87% | 16,652,823 |
| Aug 5, 2025 | 9.63 | 9.68 | 9.54 | 9.60 | 9.60 | -0.31% | 13,697,731 |
| Aug 4, 2025 | 9.48 | 9.64 | 9.48 | 9.63 | 9.63 | 1.58% | 19,538,145 |
| Aug 1, 2025 | 9.44 | 9.53 | 9.42 | 9.48 | 9.48 | 0.53% | 22,447,321 |
| Jul 31, 2025 | 9.50 | 9.51 | 9.37 | 9.43 | 9.43 | -1.77% | 23,478,053 |
| Jul 30, 2025 | 9.76 | 9.77 | 9.59 | 9.60 | 9.48 | -1.44% | 24,386,542 |
| Jul 29, 2025 | 9.71 | 9.76 | 9.65 | 9.74 | 9.62 | 0.62% | 19,697,332 |
| Jul 28, 2025 | 9.72 | 9.77 | 9.61 | 9.68 | 9.56 | -0.31% | 21,641,534 |
| Jul 25, 2025 | 9.64 | 9.72 | 9.56 | 9.71 | 9.59 | 0.94% | 16,593,523 |
| Jul 24, 2025 | 9.54 | 9.67 | 9.48 | 9.62 | 9.50 | 0.31% | 25,467,541 |
| Jul 23, 2025 | 9.39 | 9.59 | 9.39 | 9.59 | 9.47 | 2.35% | 30,079,735 |
| Jul 22, 2025 | 9.15 | 9.48 | 9.12 | 9.37 | 9.25 | 1.52% | 31,647,200 |
| Jul 21, 2025 | 9.30 | 9.34 | 9.22 | 9.23 | 9.11 | -0.22% | 26,483,174 |
| Jul 18, 2025 | 9.32 | 9.35 | 9.23 | 9.25 | 9.13 | -0.32% | 13,894,639 |
| Jul 17, 2025 | 9.27 | 9.33 | 9.20 | 9.28 | 9.16 | 0.11% | 23,439,797 |
| Jul 16, 2025 | 9.23 | 9.30 | 9.16 | 9.27 | 9.15 | 0.76% | 19,916,898 |
| Jul 15, 2025 | 9.34 | 9.37 | 9.20 | 9.20 | 9.08 | -1.18% | 20,812,145 |
| Jul 14, 2025 | 9.40 | 9.41 | 9.28 | 9.31 | 9.19 | -0.96% | 19,601,744 |
| Jul 11, 2025 | 9.41 | 9.46 | 9.36 | 9.40 | 9.28 | -0.53% | 15,646,499 |
| Jul 10, 2025 | 9.50 | 9.53 | 9.43 | 9.45 | 9.33 | -0.53% | 18,214,537 |
| Jul 9, 2025 | 9.45 | 9.54 | 9.43 | 9.50 | 9.38 | 0.85% | 17,492,091 |
| Jul 8, 2025 | 9.38 | 9.50 | 9.37 | 9.42 | 9.30 | 0.64% | 20,213,904 |
| Jul 7, 2025 | 9.38 | 9.45 | 9.33 | 9.36 | 9.24 | -0.32% | 21,703,559 |
| Jul 3, 2025 | 9.42 | 9.51 | 9.38 | 9.39 | 9.27 | -0.32% | 17,472,449 |
| Jul 2, 2025 | 9.35 | 9.44 | 9.32 | 9.42 | 9.30 | 0.86% | 21,248,163 |
| Jul 1, 2025 | 9.19 | 9.38 | 9.15 | 9.34 | 9.22 | 1.63% | 26,470,327 |
| Jun 30, 2025 | 9.22 | 9.25 | 9.08 | 9.19 | 9.08 | -0.97% | 21,810,806 |
| Jun 27, 2025 | 9.34 | 9.37 | 9.20 | 9.28 | 9.05 | -0.43% | 27,927,334 |
| Jun 26, 2025 | 9.27 | 9.33 | 9.22 | 9.32 | 9.08 | 0.98% | 20,267,958 |
| Jun 25, 2025 | 9.31 | 9.35 | 9.23 | 9.23 | 9.00 | -0.86% | 19,304,881 |
| Jun 24, 2025 | 9.26 | 9.35 | 9.24 | 9.31 | 9.08 | 1.20% | 24,780,101 |
| Jun 23, 2025 | 9.25 | 9.26 | 9.05 | 9.20 | 8.97 | -0.43% | 34,293,563 |
| Jun 20, 2025 | 9.30 | 9.33 | 9.24 | 9.24 | 9.01 | -0.22% | 32,344,765 |
| Jun 18, 2025 | 9.19 | 9.35 | 9.17 | 9.26 | 9.03 | 0.76% | 23,940,265 |
| Jun 17, 2025 | 9.33 | 9.34 | 9.17 | 9.19 | 8.96 | -1.50% | 24,040,953 |
| Jun 16, 2025 | 9.36 | 9.45 | 9.32 | 9.33 | 9.09 | 0.32% | 16,685,906 |
| Jun 13, 2025 | 9.35 | 9.41 | 9.27 | 9.30 | 9.07 | -1.06% | 23,757,975 |
| Jun 12, 2025 | 9.30 | 9.42 | 9.28 | 9.40 | 9.16 | 0.86% | 17,601,148 |
| Jun 11, 2025 | 9.40 | 9.44 | 9.28 | 9.32 | 9.08 | -0.11% | 22,280,763 |
| Jun 10, 2025 | 9.26 | 9.34 | 9.25 | 9.33 | 9.09 | 1.30% | 19,759,932 |
| Jun 9, 2025 | 9.15 | 9.27 | 9.12 | 9.21 | 8.98 | 0.99% | 25,371,158 |
| Jun 6, 2025 | 9.08 | 9.15 | 9.07 | 9.12 | 8.89 | 0.88% | 19,623,223 |
| Jun 5, 2025 | 9.04 | 9.13 | 9.01 | 9.04 | 8.81 | - | 24,995,434 |
| Jun 4, 2025 | 9.00 | 9.06 | 8.93 | 9.04 | 8.81 | 0.56% | 22,685,378 |
| Jun 3, 2025 | 8.83 | 9.04 | 8.80 | 8.99 | 8.76 | 1.81% | 31,225,356 |