AGNC Investment Corp. (AGNC)
NASDAQ: AGNC
· Real-Time Price · USD
9.65
0.04 (0.42%)
At close: Aug 20, 2025, 10:15 AM
AGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 9.61 | 9.67 | 9.59 | 9.61 | 9.61 | 0.31% | 10,562,118 |
| Aug 18, 2025 | 9.63 | 9.66 | 9.57 | 9.58 | 9.58 | -0.52% | 12,514,100 |
| Aug 15, 2025 | 9.64 | 9.66 | 9.61 | 9.63 | 9.63 | 0.21% | 9,906,500 |
| Aug 14, 2025 | 9.59 | 9.63 | 9.54 | 9.61 | 9.61 | -0.52% | 10,312,200 |
| 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% | 10,853,100 |
| 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 | 9.41 | 9.48 | 9.48 | 0.53% | 22,447,321 |
| Jul 31, 2025 | 9.50 | 9.51 | 9.37 | 9.43 | 9.43 | -1.77% | 23,478,100 |
| 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 |