AGNC Investment Corp. - Common Stock (AGNC)

Last Price11.40

Change-0.57 (-4.76%)

NASDAQ · Last Trade: Feb 1st, 1:10 PM EST

Historical Prices For AGNC Investment Corp. - Common Stock (AGNC)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	11.83	11.84	11.37	11.40	42,452,585	11.40
1/29/2026	12.13	12.13	11.79	11.97	27,807,607	11.85
1/28/2026	12.13	12.19	12.01	12.02	24,246,722	11.90
1/27/2026	11.87	12.18	11.84	12.17	27,607,431	12.05
1/26/2026	11.87	11.89	11.67	11.80	21,182,522	11.68
1/23/2026	11.82	11.89	11.77	11.85	14,396,489	11.73
1/22/2026	11.70	11.82	11.66	11.79	15,052,018	11.67
1/21/2026	11.71	11.72	11.52	11.70	19,202,259	11.58
1/20/2026	11.75	11.80	11.64	11.66	23,890,773	11.54
1/16/2026	11.70	11.93	11.69	11.93	19,303,334	11.81
1/15/2026	11.58	11.72	11.50	11.68	19,748,511	11.56
1/14/2026	11.30	11.59	11.26	11.57	17,865,734	11.45
1/13/2026	11.40	11.43	11.27	11.35	19,108,599	11.24
1/12/2026	11.41	11.44	11.31	11.38	20,099,844	11.27
1/09/2026	11.48	11.64	11.35	11.41	38,543,678	11.30
1/08/2026	11.05	11.30	11.04	11.19	16,560,803	11.08
1/07/2026	11.19	11.25	11.03	11.06	16,880,545	10.95
1/06/2026	11.01	11.22	11.00	11.16	21,406,801	11.05
1/05/2026	10.93	11.12	10.91	11.07	26,669,377	10.96
1/02/2026	10.72	11.01	10.65	10.93	23,172,308	10.82
12/31/2025	10.72	10.81	10.70	10.72	15,364,502	10.61
12/30/2025	10.83	10.86	10.80	10.82	14,462,552	10.59
12/29/2025	10.87	10.89	10.76	10.82	16,419,249	10.59
12/26/2025	10.89	10.93	10.81	10.85	10,134,272	10.62
12/24/2025	10.79	10.86	10.78	10.84	5,781,698	10.61
12/23/2025	10.85	10.89	10.74	10.76	13,229,866	10.53
12/22/2025	10.70	10.86	10.68	10.85	16,502,992	10.62
12/19/2025	10.60	10.74	10.58	10.66	23,428,176	10.44
12/18/2025	10.47	10.63	10.46	10.57	20,924,396	10.35
12/17/2025	10.36	10.58	10.36	10.44	20,146,207	10.22
12/16/2025	10.37	10.41	10.31	10.33	11,527,040	10.11
12/15/2025	10.36	10.40	10.28	10.36	15,328,074	10.14
12/12/2025	10.30	10.43	10.30	10.32	12,078,659	10.10
12/11/2025	10.40	10.43	10.28	10.30	12,003,934	10.08
12/10/2025	10.36	10.42	10.29	10.38	14,382,949	10.16
12/09/2025	10.50	10.58	10.33	10.34	19,135,585	10.12
12/08/2025	10.65	10.65	10.47	10.49	19,105,246	10.27
12/05/2025	10.51	10.67	10.46	10.62	23,149,539	10.40
12/04/2025	10.47	10.53	10.44	10.49	16,021,038	10.27
12/03/2025	10.50	10.58	10.45	10.46	17,108,434	10.24
12/02/2025	10.47	10.54	10.45	10.46	17,939,484	10.24
12/01/2025	10.41	10.49	10.39	10.46	21,356,155	10.24
11/28/2025	10.48	10.58	10.46	10.49	16,884,663	10.27
11/26/2025	10.41	10.64	10.41	10.56	32,235,022	10.22
11/25/2025	10.32	10.41	10.27	10.40	39,544,157	10.07
11/24/2025	10.29	10.32	10.23	10.30	28,343,719	9.97
11/21/2025	10.09	10.32	10.06	10.28	25,257,325	9.95
11/20/2025	10.11	10.23	10.06	10.07	19,840,976	9.75
11/19/2025	10.11	10.14	10.05	10.08	15,602,852	9.76
11/18/2025	10.09	10.16	10.06	10.11	20,985,831	9.79
11/17/2025	10.18	10.23	10.07	10.10	18,407,095	9.78
11/14/2025	10.12	10.23	10.04	10.15	18,352,575	9.82
11/13/2025	10.18	10.22	10.11	10.14	21,320,008	9.81
11/12/2025	10.33	10.37	10.15	10.20	23,349,314	9.87
11/11/2025	10.27	10.37	10.27	10.31	23,735,816	9.98
11/10/2025	10.35	10.38	10.22	10.25	19,088,256	9.92
11/07/2025	10.18	10.34	10.17	10.34	20,848,554	10.01
11/06/2025	10.24	10.29	10.20	10.21	19,936,511	9.88
11/05/2025	10.18	10.30	10.18	10.24	20,272,023	9.91
11/04/2025	9.98	10.20	9.95	10.18	28,384,576	9.85
11/03/2025	9.99	10.07	9.88	10.05	22,216,690	9.73