AGNC Investment Corp. AGNC
8.23 USD +0.03 (+0.37%)
Regular-session close
8.21 -0.02 -0.21%
After hours · Nov 13, 7:58 PM ET
8.04 Day range 8.29
8.20 52-week range 12.17
- YTD
- -23.23%
- 1 year
- -18.84%
AGNC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.26 | 8.29 | 8.04 | 8.23 | +0.03 | +0.37% | 30,478,260 |
| Nov 12, 2026 | 8.43 | 8.45 | 8.19 | 8.20 | -0.28 | -3.30% | 32,878,571 |
| Nov 11, 2026 | 8.70 | 8.73 | 8.47 | 8.48 | -0.26 | -2.97% | 32,035,841 |
| Nov 10, 2026 | 8.82 | 8.84 | 8.68 | 8.74 | -0.19 | -2.13% | 25,497,273 |
| Nov 9, 2026 | 8.90 | 8.96 | 8.79 | 8.93 | +0.15 | +1.71% | 20,675,454 |
| Nov 6, 2026 | 8.72 | 8.90 | 8.70 | 8.78 | -0.04 | -0.45% | 17,751,100 |
| Nov 5, 2026 | 8.96 | 9.05 | 8.66 | 8.82 | -0.05 | -0.56% | 26,795,200 |
| Nov 4, 2026 | 8.73 | 8.95 | 8.70 | 8.87 | +0.34 | +3.99% | 27,711,500 |
| Nov 3, 2026 | 8.66 | 8.68 | 8.52 | 8.53 | -0.16 | -1.84% | 28,223,700 |
| Nov 2, 2026 | 8.69 | 8.78 | 8.63 | 8.69 | +0.04 | +0.46% | 23,099,200 |
| Oct 30, 2026 | 8.85 | 8.89 | 8.62 | 8.65 | -0.30 | -3.35% | 23,610,300 |
| Oct 29, 2026 | 8.92 | 9.01 | 8.87 | 8.95 | +0.09 | +1.02% | 20,972,100 |
| Oct 28, 2026 | 8.88 | 8.90 | 8.79 | 8.86 | -0.01 | -0.11% | 21,967,900 |
| Oct 27, 2026 | 8.80 | 8.88 | 8.73 | 8.87 | +0.09 | +1.03% | 25,186,500 |
| Oct 26, 2026 | 8.84 | 8.94 | 8.76 | 8.78 | -0.06 | -0.68% | 19,094,200 |
| Oct 23, 2026 | 8.91 | 8.97 | 8.74 | 8.84 | -0.05 | -0.56% | 24,671,600 |
| Oct 22, 2026 | 8.78 | 9.06 | 8.78 | 8.89 | +0.11 | +1.25% | 30,532,000 |
| Oct 21, 2026 | 8.94 | 8.95 | 8.76 | 8.78 | -0.02 | -0.23% | 29,800,600 |
| Oct 20, 2026 | 8.40 | 8.86 | 8.38 | 8.80 | +0.36 | +4.27% | 37,280,000 |
| Oct 19, 2026 | 8.68 | 8.69 | 8.39 | 8.44 | -0.28 | -3.21% | 42,638,000 |
| Oct 16, 2026 | 8.84 | 8.90 | 8.70 | 8.72 | -0.10 | -1.13% | 22,539,900 |
| Oct 15, 2026 | 8.72 | 8.94 | 8.71 | 8.82 | +0.21 | +2.44% | 31,312,900 |
| Oct 14, 2026 | 8.51 | 8.62 | 8.45 | 8.61 | 0.00 | 0.00% | 24,169,500 |
| Oct 13, 2026 | 8.78 | 8.82 | 8.50 | 8.61 | -0.07 | -0.81% | 26,618,900 |
| Oct 12, 2026 | 8.67 | 8.77 | 8.58 | 8.68 | +0.01 | +0.12% | 28,553,000 |
| Oct 9, 2026 | 8.70 | 8.72 | 8.51 | 8.67 | -0.01 | -0.12% | 32,605,600 |
| Oct 8, 2026 | 8.42 | 8.69 | 8.41 | 8.68 | +0.22 | +2.60% | 43,567,800 |
| Oct 7, 2026 | 8.61 | 8.62 | 8.42 | 8.46 | -0.24 | -2.76% | 43,637,600 |
| Oct 6, 2026 | 8.70 | 8.73 | 8.59 | 8.70 | +0.05 | +0.58% | 32,839,500 |
| Oct 5, 2026 | 8.79 | 8.84 | 8.62 | 8.65 | -0.14 | -1.59% | 43,350,900 |
| Oct 2, 2026 | 9.06 | 9.13 | 8.77 | 8.79 | -0.16 | -1.79% | 39,792,800 |
| Oct 1, 2026 | 9.04 | 9.07 | 8.87 | 8.95 | -0.12 | -1.32% | 51,032,000 |
| Sep 30, 2026 | 9.41 | 9.43 | 9.05 | 9.07 | -0.38 | -4.02% | 54,968,800 |
| Sep 29, 2026 | 9.50 | 9.52 | 9.33 | 9.45 | -0.01 | -0.11% | 39,480,500 |
| Sep 28, 2026 | 9.56 | 9.68 | 9.43 | 9.46 | -0.16 | -1.66% | 46,833,600 |
| Sep 25, 2026 | 9.68 | 9.70 | 9.51 | 9.62 | 0.00 | 0.00% | 35,023,700 |
| Sep 24, 2026 | 9.91 | 9.93 | 9.60 | 9.62 | -0.29 | -2.93% | 41,901,800 |
| Sep 23, 2026 | 10.08 | 10.09 | 9.86 | 9.91 | -0.18 | -1.78% | 29,237,200 |
| Sep 22, 2026 | 10.04 | 10.10 | 9.97 | 10.09 | +0.12 | +1.20% | 27,116,900 |
| Sep 21, 2026 | 9.92 | 10.03 | 9.86 | 9.97 | +0.10 | +1.01% | 29,906,300 |
| Sep 18, 2026 | 9.90 | 10.00 | 9.83 | 9.87 | -0.04 | -0.40% | 188,214,700 |
| Sep 17, 2026 | 10.07 | 10.10 | 9.91 | 9.91 | +0.03 | +0.30% | 32,103,600 |
| Sep 16, 2026 | 10.01 | 10.12 | 9.79 | 9.88 | -0.08 | -0.80% | 39,298,600 |
| Sep 15, 2026 | 10.09 | 10.13 | 9.94 | 9.96 | -0.13 | -1.29% | 28,437,000 |
| Sep 14, 2026 | 10.06 | 10.20 | 10.02 | 10.09 | -0.06 | -0.59% | 27,149,000 |
| Sep 11, 2026 | 10.29 | 10.34 | 10.15 | 10.15 | -0.04 | -0.39% | 26,647,200 |
| Sep 10, 2026 | 10.53 | 10.54 | 10.17 | 10.19 | -0.32 | -3.04% | 37,558,100 |
| Sep 9, 2026 | 10.71 | 10.76 | 10.50 | 10.51 | -0.17 | -1.59% | 30,217,800 |
| Sep 8, 2026 | 10.75 | 10.87 | 10.67 | 10.68 | +0.03 | +0.28% | 37,539,200 |
| Sep 4, 2026 | 10.61 | 10.73 | 10.57 | 10.65 | -0.01 | -0.09% | 16,562,900 |
| Sep 3, 2026 | 10.70 | 10.76 | 10.58 | 10.66 | +0.04 | +0.38% | 15,770,300 |
| Sep 2, 2026 | 10.63 | 10.65 | 10.57 | 10.62 | +0.02 | +0.19% | 18,853,700 |
| Sep 1, 2026 | 10.65 | 10.74 | 10.58 | 10.60 | -0.13 | -1.21% | 16,193,200 |
| Aug 31, 2026 | 10.74 | 10.84 | 10.68 | 10.73 | -0.17 | -1.56% | 16,710,400 |
| Aug 28, 2026 | 10.95 | 11.00 | 10.88 | 10.90 | -0.04 | -0.37% | 20,394,300 |
| Aug 27, 2026 | 10.82 | 10.96 | 10.79 | 10.94 | +0.13 | +1.20% | 12,494,400 |
| Aug 26, 2026 | 10.92 | 10.93 | 10.81 | 10.81 | -0.10 | -0.92% | 12,299,600 |
| Aug 25, 2026 | 11.02 | 11.03 | 10.88 | 10.91 | -0.07 | -0.64% | 13,764,500 |
| Aug 24, 2026 | 10.91 | 11.00 | 10.84 | 10.98 | +0.09 | +0.83% | 14,103,300 |
| Aug 21, 2026 | 10.97 | 11.00 | 10.88 | 10.89 | -0.03 | -0.27% | 10,212,400 |
| Aug 20, 2026 | 11.03 | 11.10 | 10.89 | 10.92 | -0.16 | -1.44% | 12,638,800 |
| Aug 19, 2026 | 11.00 | 11.13 | 10.97 | 11.08 | +0.16 | +1.47% | 17,359,500 |
| Aug 18, 2026 | 10.96 | 10.97 | 10.89 | 10.92 | -0.03 | -0.27% | 11,326,200 |
| Aug 17, 2026 | 10.95 | 11.01 | 10.90 | 10.95 | -0.01 | -0.09% | 11,619,900 |
| Aug 14, 2026 | 10.98 | 11.08 | 10.94 | 10.96 | 0.00 | 0.00% | 12,215,100 |
65 days, newest first. Daily bars as drawn on the AGNC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.