Skip to main content
AGNC Investment Corp. (AGNC)
NASDAQ: AGNC · Real-Time Price · USD
10.62
+0.13 (1.24%)
At close: Dec 5, 2025, 4:00 PM EST
10.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.5110.6710.4710.6210.621.24%20,124,040
Dec 4, 202510.4710.5310.4410.4910.490.29%16,013,165
Dec 3, 202510.5010.5810.4510.4610.46-17,096,589
Dec 2, 202510.4710.5410.4510.4610.46-17,910,734
Dec 1, 202510.4110.4910.3910.4610.46-0.29%21,329,032
Nov 28, 202510.4810.5810.4710.4910.49-0.66%16,777,897
Nov 26, 202510.4210.6410.4110.5610.441.54%32,234,919
Nov 25, 202510.3210.4110.2710.4010.280.97%39,553,351
Nov 24, 202510.3010.3310.2310.3010.180.19%28,355,276
Nov 21, 202510.0910.3310.0710.2810.162.09%25,257,304
Nov 20, 202510.1110.2310.0610.079.96-0.10%19,881,236
Nov 19, 202510.1210.1410.0510.089.97-0.30%15,635,163
Nov 18, 202510.0910.1610.0610.1110.000.10%20,994,685
Nov 17, 202510.1810.2310.0710.109.99-0.49%18,416,058
Nov 14, 202510.1210.2310.0510.1510.030.10%18,352,483
Nov 13, 202510.1810.2210.1110.1410.02-0.59%21,329,976
Nov 12, 202510.3310.3710.1510.2010.08-1.07%23,366,989
Nov 11, 202510.2710.3710.2710.3110.190.59%23,743,479
Nov 10, 202510.3510.3810.2210.2510.13-0.87%19,099,071
Nov 7, 202510.1810.3410.1710.3410.221.27%20,848,521
Nov 6, 202510.2410.2910.2010.2110.09-0.29%19,952,114
Nov 5, 202510.1810.3010.1810.2410.120.59%20,304,328
Nov 4, 20259.9810.209.9510.1810.061.29%28,393,743
Nov 3, 20259.9910.079.8810.059.940.50%22,232,866
Oct 31, 20259.9510.039.8510.009.89-21,561,007
Oct 30, 202510.0710.109.9610.009.77-0.60%30,335,457
Oct 29, 202510.2010.2710.0410.069.83-1.28%29,271,913
Oct 28, 202510.2910.3110.1610.199.95-1.07%23,693,167
Oct 27, 202510.2710.3610.2510.3010.060.98%26,179,307
Oct 24, 202510.1610.3010.1510.209.961.09%24,228,938
Oct 23, 202510.2210.2710.0810.099.86-1.08%19,794,557
Oct 22, 202510.0610.2510.0610.209.961.49%26,568,179
Oct 21, 202510.1010.119.9210.059.82-0.50%20,254,214
Oct 20, 202510.0010.159.9610.109.871.10%25,049,939
Oct 17, 20259.9110.009.869.999.760.71%17,500,852
Oct 16, 202510.0410.099.899.929.69-1.00%21,702,669
Oct 15, 202510.0510.059.9510.029.790.10%15,618,883
Oct 14, 20259.9410.059.8410.019.780.20%19,506,749
Oct 13, 20259.9710.059.869.999.760.60%16,351,756
Oct 10, 202510.0610.109.909.939.70-0.70%22,233,213
Oct 9, 202510.1810.229.9810.009.77-1.57%17,521,471
Oct 8, 202510.0210.1610.0210.169.921.70%17,601,731
Oct 7, 20259.9210.059.909.999.761.11%17,801,388
Oct 6, 202510.0610.079.869.889.65-1.79%20,717,411
Oct 3, 202510.0310.1210.0210.069.830.50%14,348,108
Oct 2, 20259.9410.039.8410.019.780.81%17,661,899
Oct 1, 20259.789.949.749.939.701.43%27,286,647
Sep 30, 20259.749.819.689.799.56-0.51%18,036,304
Sep 29, 20259.929.939.779.849.49-21,118,781
Sep 26, 20259.799.959.779.849.490.82%23,221,676