AGNC Investment Corp.AGNCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.58 | $11.68 | $11.50 | $11.66 | 9.71M |
| 1/14/2026 | $11.30 | $11.59 | $11.26 | $11.57 | 17.88M |
| 1/13/2026 | $11.40 | $11.43 | $11.27 | $11.35 | 19.14M |
| 1/12/2026 | $11.41 | $11.44 | $11.31 | $11.38 | 20.11M |
| 1/9/2026 | $11.48 | $11.64 | $11.35 | $11.41 | 38.54M |
| 1/8/2026 | $11.05 | $11.30 | $11.04 | $11.19 | 16.95M |
| 1/7/2026 | $11.19 | $11.25 | $11.03 | $11.06 | 16.89M |
| 1/6/2026 | $11.01 | $11.22 | $11.00 | $11.16 | 21.42M |
| 1/5/2026 | $10.93 | $11.12 | $10.91 | $11.07 | 26.71M |
| 1/2/2026 | $10.72 | $11.01 | $10.65 | $10.93 | 23.17M |
| 12/31/2025 | $10.72 | $10.81 | $10.70 | $10.72 | 15.36M |
| 12/30/2025 | $10.83 | $10.86 | $10.80 | $10.82 | 14.53M |
| 12/29/2025 | $10.87 | $10.89 | $10.76 | $10.82 | 16.44M |
| 12/26/2025 | $10.89 | $10.93 | $10.81 | $10.85 | 10.13M |
| 12/24/2025 | $10.79 | $10.86 | $10.78 | $10.84 | 5.78M |
| 12/23/2025 | $10.85 | $10.89 | $10.74 | $10.76 | 13.24M |
| 12/22/2025 | $10.70 | $10.86 | $10.68 | $10.86 | 16.58M |
| 12/19/2025 | $10.60 | $10.74 | $10.58 | $10.66 | 23.43M |
| 12/18/2025 | $10.47 | $10.63 | $10.47 | $10.57 | 21.07M |
| 12/17/2025 | $10.37 | $10.58 | $10.36 | $10.44 | 20.16M |
| 12/16/2025 | $10.37 | $10.41 | $10.31 | $10.33 | 11.53M |
| 12/15/2025 | $10.36 | $10.40 | $10.28 | $10.36 | 15.35M |
| 12/12/2025 | $10.30 | $10.43 | $10.30 | $10.32 | 12.08M |
| 12/11/2025 | $10.40 | $10.43 | $10.28 | $10.30 | 12.05M |
| 12/10/2025 | $10.36 | $10.42 | $10.29 | $10.38 | 14.40M |
| 12/9/2025 | $10.50 | $10.58 | $10.33 | $10.34 | 19.15M |
| 12/8/2025 | $10.65 | $10.65 | $10.47 | $10.49 | 19.22M |
| 12/5/2025 | $10.51 | $10.67 | $10.47 | $10.62 | 23.15M |
| 12/4/2025 | $10.47 | $10.53 | $10.44 | $10.49 | 16.03M |
| 12/3/2025 | $10.50 | $10.58 | $10.45 | $10.46 | 17.11M |
| 12/2/2025 | $10.47 | $10.54 | $10.45 | $10.46 | 17.95M |
| 12/1/2025 | $10.41 | $10.49 | $10.39 | $10.46 | 21.37M |
| 11/28/2025 | $10.48 | $10.58 | $10.47 | $10.49 | 16.88M |
| 11/26/2025 | $10.42 | $10.64 | $10.41 | $10.56 | 32.23M |
| 11/25/2025 | $10.32 | $10.41 | $10.27 | $10.40 | 39.55M |
| 11/24/2025 | $10.30 | $10.33 | $10.23 | $10.30 | 28.36M |
| 11/21/2025 | $10.09 | $10.33 | $10.07 | $10.28 | 25.26M |
| 11/20/2025 | $10.11 | $10.23 | $10.06 | $10.07 | 19.88M |
| 11/19/2025 | $10.12 | $10.14 | $10.05 | $10.08 | 15.64M |
| 11/18/2025 | $10.09 | $10.16 | $10.06 | $10.11 | 20.99M |
| 11/17/2025 | $10.18 | $10.23 | $10.07 | $10.10 | 18.42M |
| 11/14/2025 | $10.12 | $10.23 | $10.05 | $10.15 | 18.35M |
| 11/13/2025 | $10.18 | $10.22 | $10.11 | $10.14 | 21.33M |
| 11/12/2025 | $10.33 | $10.37 | $10.15 | $10.20 | 23.37M |
| 11/11/2025 | $10.27 | $10.37 | $10.27 | $10.31 | 23.74M |
| 11/10/2025 | $10.35 | $10.38 | $10.22 | $10.25 | 19.10M |
| 11/7/2025 | $10.18 | $10.34 | $10.17 | $10.34 | 20.85M |
| 11/6/2025 | $10.24 | $10.29 | $10.20 | $10.21 | 19.95M |
| 11/5/2025 | $10.18 | $10.30 | $10.18 | $10.24 | 20.30M |
| 11/4/2025 | $9.98 | $10.20 | $9.95 | $10.18 | 28.39M |
| 11/3/2025 | $9.99 | $10.07 | $9.88 | $10.05 | 22.23M |
| 10/31/2025 | $9.95 | $10.03 | $9.85 | $10.00 | 21.56M |
| 10/30/2025 | $10.07 | $10.10 | $9.96 | $10.00 | 30.34M |
| 10/29/2025 | $10.20 | $10.27 | $10.04 | $10.06 | 29.27M |
| 10/28/2025 | $10.29 | $10.31 | $10.16 | $10.19 | 23.69M |
| 10/27/2025 | $10.27 | $10.36 | $10.25 | $10.30 | 26.18M |
| 10/24/2025 | $10.16 | $10.30 | $10.15 | $10.20 | 24.23M |
| 10/23/2025 | $10.22 | $10.27 | $10.08 | $10.09 | 19.79M |
| 10/22/2025 | $10.06 | $10.25 | $10.06 | $10.20 | 26.57M |
| 10/21/2025 | $10.10 | $10.11 | $9.92 | $10.05 | 20.25M |
| 10/20/2025 | $10.00 | $10.15 | $9.96 | $10.10 | 25.05M |
| 10/17/2025 | $9.91 | $9.99 | $9.86 | $9.99 | 17.50M |