AGNC Investment Corp. (AGNC)
NASDAQ: AGNC
· Real-Time Price · USD
10.06
0.05 (0.50%)
At close: Oct 03, 2025, 3:59 PM
10.08
0.20%
After-hours: Oct 03, 2025, 07:58 PM EDT
AGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.03 | 10.12 | 10.02 | 10.06 | 10.06 | 0.50% | 14,228,590 |
| Oct 2, 2025 | 9.94 | 10.03 | 9.84 | 10.01 | 10.01 | 0.81% | 17,661,900 |
| Oct 1, 2025 | 9.78 | 9.94 | 9.74 | 9.93 | 9.93 | 1.43% | 27,286,647 |
| Sep 30, 2025 | 9.74 | 9.81 | 9.68 | 9.79 | 9.79 | -0.51% | 18,036,304 |
| Sep 29, 2025 | 9.92 | 9.93 | 9.77 | 9.84 | 9.72 | 0.00% | 21,118,800 |
| Sep 26, 2025 | 9.79 | 9.95 | 9.77 | 9.84 | 9.72 | 0.82% | 23,221,700 |
| Sep 25, 2025 | 9.73 | 9.80 | 9.66 | 9.76 | 9.64 | 0.00% | 19,326,726 |
| Sep 24, 2025 | 9.84 | 9.84 | 9.73 | 9.76 | 9.64 | -0.51% | 18,438,003 |
| Sep 23, 2025 | 9.75 | 9.85 | 9.72 | 9.81 | 9.69 | 0.93% | 21,551,607 |
| Sep 22, 2025 | 9.98 | 9.99 | 9.71 | 9.72 | 9.60 | -2.51% | 28,970,200 |
| Sep 19, 2025 | 10.12 | 10.13 | 9.94 | 9.97 | 9.85 | -1.29% | 33,504,922 |
| Sep 18, 2025 | 10.20 | 10.23 | 10.08 | 10.10 | 9.98 | -1.08% | 13,952,900 |
| Sep 17, 2025 | 10.18 | 10.31 | 10.14 | 10.21 | 10.09 | 0.79% | 19,432,000 |
| Sep 16, 2025 | 10.21 | 10.23 | 10.09 | 10.13 | 10.01 | -0.59% | 15,244,100 |
| Sep 15, 2025 | 10.19 | 10.23 | 10.16 | 10.19 | 10.07 | 0.10% | 12,785,712 |
| Sep 12, 2025 | 10.23 | 10.24 | 10.14 | 10.18 | 10.06 | -0.49% | 14,407,311 |
| Sep 11, 2025 | 10.26 | 10.32 | 10.20 | 10.23 | 10.11 | -0.20% | 15,815,000 |
| Sep 10, 2025 | 10.36 | 10.44 | 10.23 | 10.25 | 10.13 | -0.97% | 26,282,146 |
| Sep 9, 2025 | 10.37 | 10.44 | 10.30 | 10.35 | 10.22 | 0.10% | 28,855,339 |
| Sep 8, 2025 | 10.38 | 10.41 | 10.31 | 10.34 | 10.21 | -0.29% | 23,386,100 |
Page 1 of 136