Skip to main content
AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
25.25
+0.09 (0.36%)
At close: Aug 13, 2025, 4:00 PM
25.31
+0.06 (0.24%)
After-hours: Aug 13, 2025, 4:04 PM EDT

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.2025.3425.1825.3425.340.72%8,610
Aug 12, 202525.1825.2025.1325.1625.160.12%2,538
Aug 11, 202525.1125.1625.1025.1325.13-3,249
Aug 8, 202525.1325.1525.1125.1325.13-0.06%6,188
Aug 7, 202525.1025.1825.1025.1525.150.18%7,283
Aug 6, 202525.1325.1725.1025.1025.10-0.12%18,184
Aug 5, 202525.0525.1525.0525.1325.130.24%7,675
Aug 4, 202525.0525.1325.0525.0725.07-0.07%6,863
Aug 1, 202525.0925.1425.0525.0925.090.07%5,368
Jul 31, 202525.0925.1325.0725.0725.07-0.07%10,500
Jul 30, 202525.1125.1425.0725.0925.09-0.21%4,847
Jul 29, 202525.0625.1825.0225.1425.140.34%4,597
Jul 28, 202525.0025.1224.9625.0625.06-0.22%11,324
Jul 25, 202525.1925.2025.1125.1125.11-0.22%11,096
Jul 24, 202525.0525.1825.0525.1725.170.30%5,056
Jul 23, 202525.0025.0925.0025.0925.09-0.04%4,417
Jul 22, 202525.0925.1425.0225.1025.100.08%9,874
Jul 21, 202525.0025.0825.0025.0825.08-15,477
Jul 18, 202524.9025.0824.9025.0825.080.12%4,277
Jul 17, 202524.8625.0824.8625.0525.05-0.12%5,723
Jul 16, 202524.9125.0824.9125.0825.080.44%13,988
Jul 15, 202524.8024.9724.7824.9724.970.81%16,091
Jul 14, 202524.7124.8024.7124.7724.770.28%7,625
Jul 11, 202524.7024.7124.6624.7024.700.12%9,195
Jul 10, 202524.6524.6824.6224.6724.670.08%10,068
Jul 9, 202524.6524.6824.6124.6524.650.08%5,573
Jul 8, 202524.6024.6924.5524.6324.630.08%12,825
Jul 7, 202524.6224.6424.5424.6124.61-0.12%9,706
Jul 3, 202524.6124.7124.5124.6424.640.29%8,703
Jul 2, 202524.5524.6724.5224.5724.570.08%12,917
Jul 1, 202524.5124.6624.4524.5524.55-1.21%15,880
Jun 30, 202525.2625.2624.8524.8524.30-1.59%155,389
Jun 27, 202525.3525.3625.2225.2524.69-0.35%6,612
Jun 26, 202525.2825.3525.2525.3424.780.24%6,626
Jun 25, 202525.3525.3525.1325.2824.72-0.28%31,494
Jun 24, 202525.2825.3525.2325.3524.790.56%46,754
Jun 23, 202524.9025.2124.9025.2124.650.84%23,478
Jun 20, 202524.9525.0824.9125.0024.440.20%14,987
Jun 18, 202524.7924.9724.7924.9524.390.32%10,753
Jun 17, 202524.7524.9024.7524.8724.32-0.08%9,695
Jun 16, 202524.8024.8924.7824.8924.340.63%9,433
Jun 13, 202524.7024.7524.6324.7424.18-0.14%8,668
Jun 12, 202524.6624.7924.6624.7724.220.12%12,121
Jun 11, 202524.7524.7524.6324.7424.190.04%9,424
Jun 10, 202524.7824.7824.6324.7324.18-0.07%10,846
Jun 9, 202524.6624.8024.5624.7524.200.66%18,444
Jun 6, 202524.6524.7224.5824.5924.04-0.04%5,600
Jun 5, 202524.6424.7024.6024.6024.050.04%2,621
Jun 4, 202524.5924.6024.5524.5824.040.14%3,907
Jun 3, 202524.4724.5724.4724.5524.000.33%11,333