NASDAQ : AGNC
AGNC Investment Corp. — Price history
Real Estate · REIT - Mortgage · United States
Last price 8.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AGNC Investment Corp. (AGNC) closed at 8.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.85 | 8.89 | 8.62 | 8.65 | 23,606,610 | -2.04% |
| 2026-10-29 | 8.92 | 9.01 | 8.87 | 8.95 | 20,972,123 | +1.02% |
| 2026-10-28 | 8.88 | 8.895 | 8.79 | 8.86 | 21,967,896 | -0.11% |
| 2026-10-27 | 8.795 | 8.88 | 8.73 | 8.87 | 25,186,464 | +1.03% |
| 2026-10-26 | 8.835 | 8.94 | 8.76 | 8.78 | 19,094,187 | -0.68% |
| 2026-10-23 | 8.91 | 8.965 | 8.74 | 8.84 | 24,671,640 | -0.56% |
| 2026-10-22 | 8.78 | 9.055 | 8.775 | 8.89 | 30,539,798 | +1.25% |
| 2026-10-21 | 8.94 | 8.95 | 8.76 | 8.78 | 29,800,617 | -0.23% |
| 2026-10-20 | 8.395 | 8.86 | 8.38 | 8.8 | 37,279,973 | +4.27% |
| 2026-10-19 | 8.68 | 8.69 | 8.39 | 8.44 | 42,637,994 | -3.21% |
| 2026-10-16 | 8.84 | 8.895 | 8.7 | 8.72 | 22,539,863 | -1.13% |
| 2026-10-15 | 8.718 | 8.94 | 8.71 | 8.82 | 31,312,947 | +2.44% |
| 2026-10-14 | 8.505 | 8.62 | 8.45 | 8.61 | 24,169,470 | +0.00% |
| 2026-10-13 | 8.78 | 8.815 | 8.5 | 8.61 | 26,618,904 | -0.81% |
| 2026-10-12 | 8.67 | 8.77 | 8.575 | 8.68 | 28,552,982 | +0.12% |
| 2026-10-09 | 8.7 | 8.72 | 8.51 | 8.67 | 32,605,621 | -0.12% |
| 2026-10-08 | 8.42 | 8.69 | 8.41 | 8.68 | 43,567,817 | +2.60% |
| 2026-10-07 | 8.605 | 8.62 | 8.42 | 8.46 | 43,637,587 | -2.76% |
| 2026-10-06 | 8.7 | 8.73 | 8.59 | 8.7 | 32,839,481 | +0.58% |
| 2026-10-05 | 8.79 | 8.84 | 8.62 | 8.65 | 43,350,886 | -1.59% |
| 2026-10-02 | 9.06 | 9.13 | 8.77 | 8.79 | 39,792,828 | -1.79% |
| 2026-10-01 | 9.04 | 9.07 | 8.87 | 8.95 | 51,031,976 | -1.32% |
| 2026-09-30 | 9.41 | 9.43 | 9.05 | 9.07 | 54,968,777 | -2.79% |
| 2026-09-29 | 9.5 | 9.52 | 9.33 | 9.45 | 39,480,502 | -0.11% |
| 2026-09-28 | 9.56 | 9.68 | 9.43 | 9.46 | 46,833,622 | -1.66% |
| 2026-09-25 | 9.675 | 9.7 | 9.51 | 9.62 | 35,023,675 | +0.00% |
| 2026-09-24 | 9.91 | 9.93 | 9.6 | 9.62 | 41,901,806 | -2.93% |
| 2026-09-23 | 10.075 | 10.085 | 9.86 | 9.91 | 29,237,240 | -1.78% |
| 2026-09-22 | 10.04 | 10.1 | 9.97 | 10.09 | 27,116,905 | +1.20% |
| 2026-09-21 | 9.92 | 10.03 | 9.86 | 9.97 | 29,906,330 | +1.01% |
| 2026-09-18 | 9.9 | 10 | 9.83 | 9.87 | 188,214,674 | -0.40% |
| 2026-09-17 | 10.07 | 10.1 | 9.91 | 9.91 | 32,103,572 | +0.30% |
| 2026-09-16 | 10.01 | 10.115 | 9.785 | 9.88 | 39,298,575 | -0.80% |
| 2026-09-15 | 10.09 | 10.13 | 9.94 | 9.96 | 28,437,040 | -1.29% |
| 2026-09-14 | 10.06 | 10.2 | 10.02 | 10.09 | 27,148,999 | -0.59% |
| 2026-09-11 | 10.285 | 10.335 | 10.15 | 10.15 | 26,647,168 | -0.39% |
| 2026-09-10 | 10.525 | 10.54 | 10.17 | 10.19 | 37,558,106 | -3.04% |
| 2026-09-09 | 10.71 | 10.755 | 10.5 | 10.51 | 30,217,780 | -1.59% |
| 2026-09-08 | 10.752 | 10.865 | 10.67 | 10.68 | 37,543,618 | +0.28% |
| 2026-09-04 | 10.61 | 10.73 | 10.57 | 10.65 | 16,562,916 | -0.09% |
| 2026-09-03 | 10.7 | 10.76 | 10.575 | 10.66 | 15,770,280 | +0.38% |
| 2026-09-02 | 10.63 | 10.65 | 10.57 | 10.62 | 18,853,694 | +0.19% |
| 2026-09-01 | 10.65 | 10.74 | 10.58 | 10.6 | 16,193,152 | -1.21% |
| 2026-08-31 | 10.74 | 10.839 | 10.68 | 10.73 | 16,710,393 | -0.46% |
| 2026-08-28 | 10.95 | 11 | 10.88 | 10.9 | 20,394,260 | -0.37% |
| 2026-08-27 | 10.82 | 10.96 | 10.79 | 10.94 | 12,494,435 | +1.20% |
| 2026-08-26 | 10.92 | 10.93 | 10.81 | 10.81 | 12,299,646 | -0.92% |
| 2026-08-25 | 11.015 | 11.03 | 10.88 | 10.91 | 13,773,035 | -0.64% |
| 2026-08-24 | 10.91 | 11 | 10.84 | 10.98 | 14,103,323 | +0.83% |
| 2026-08-21 | 10.97 | 11 | 10.88 | 10.89 | 10,216,105 | -0.27% |
| 2026-08-20 | 11.03 | 11.1 | 10.89 | 10.92 | 12,638,791 | -1.44% |
| 2026-08-19 | 11 | 11.13 | 10.97 | 11.08 | 17,359,460 | +1.47% |
| 2026-08-18 | 10.955 | 10.97 | 10.89 | 10.92 | 11,326,219 | -0.27% |
| 2026-08-17 | 10.95 | 11.01 | 10.9 | 10.95 | 11,619,947 | -0.09% |
| 2026-08-14 | 10.98 | 11.08 | 10.94 | 10.96 | 12,215,143 | +0.00% |
| 2026-08-13 | 10.96 | 10.99 | 10.87 | 10.96 | 14,084,854 | +0.74% |
| 2026-08-12 | 10.95 | 11.02 | 10.87 | 10.88 | 16,630,305 | -0.09% |
| 2026-08-11 | 10.77 | 10.89 | 10.721 | 10.89 | 14,345,107 | +1.21% |
| 2026-08-10 | 10.845 | 10.85 | 10.64 | 10.76 | 14,080,087 | -0.74% |
| 2026-08-07 | 10.65 | 10.93 | 10.65 | 10.84 | 18,004,025 | +2.17% |
| 2026-08-06 | 10.67 | 10.73 | 10.58 | 10.61 | 19,340,421 | -0.56% |
| 2026-08-05 | 10.65 | 10.72 | 10.53 | 10.67 | 15,283,245 | +0.28% |
| 2026-08-04 | 10.7 | 10.77 | 10.6 | 10.64 | 26,254,191 | +0.00% |
| 2026-08-03 | 10.7 | 10.81 | 10.6 | 10.64 | 23,616,055 | -0.19% |
| 2026-07-31 | 10.75 | 10.77 | 10.62 | 10.66 | 19,248,731 | -1.30% |
| 2026-07-30 | 10.95 | 10.99 | 10.81 | 10.92 | 24,276,615 | +0.18% |
| 2026-07-29 | 11.03 | 11.06 | 10.87 | 10.9 | 23,430,042 | -1.54% |
| 2026-07-28 | 10.7 | 11.095 | 10.67 | 11.07 | 31,272,839 | +4.04% |
| 2026-07-27 | 10.655 | 10.7 | 10.595 | 10.64 | 17,827,394 | +0.47% |
| 2026-07-24 | 10.62 | 10.667 | 10.55 | 10.59 | 22,111,502 | +0.28% |
| 2026-07-23 | 10.6 | 10.65 | 10.46 | 10.56 | 23,668,453 | -1.49% |
| 2026-07-22 | 10.885 | 10.91 | 10.68 | 10.72 | 25,027,100 | -0.56% |
| 2026-07-21 | 11.03 | 11.16 | 10.7 | 10.78 | 24,382,745 | -1.28% |
| 2026-07-20 | 11.27 | 11.285 | 10.9 | 10.92 | 23,379,086 | -2.67% |
| 2026-07-17 | 11.35 | 11.4 | 11.16 | 11.22 | 23,930,129 | -1.84% |
| 2026-07-16 | 11.325 | 11.45 | 11.31 | 11.43 | 15,055,602 | +0.97% |
| 2026-07-15 | 11.24 | 11.44 | 11.215 | 11.32 | 16,125,011 | +1.25% |
| 2026-07-14 | 11.08 | 11.24 | 11.05 | 11.18 | 14,373,462 | +1.73% |
| 2026-07-13 | 11.12 | 11.14 | 10.95 | 10.99 | 15,081,731 | -1.26% |
| 2026-07-10 | 11.12 | 11.18 | 11.06 | 11.13 | 12,156,019 | +0.54% |
| 2026-07-09 | 10.99 | 11.16 | 10.91 | 11.07 | 13,624,993 | +1.19% |
| 2026-07-08 | 11.08 | 11.11 | 10.9 | 10.94 | 12,852,187 | -1.62% |
| 2026-07-07 | 11.17 | 11.25 | 11.055 | 11.12 | 14,462,290 | -0.45% |
| 2026-07-06 | 10.98 | 11.22 | 10.97 | 11.17 | 21,105,631 | +1.55% |
| 2026-07-02 | 10.885 | 11 | 10.81 | 11 | 16,187,549 | +1.95% |
| 2026-07-01 | 10.82 | 10.91 | 10.762 | 10.79 | 14,539,014 | -1.01% |
| 2026-06-30 | 10.79 | 11.03 | 10.78 | 10.9 | 21,009,595 | +0.18% |
| 2026-06-29 | 10.9 | 11 | 10.785 | 11 | 25,083,498 | +0.92% |
| 2026-06-26 | 10.62 | 10.91 | 10.59 | 10.9 | 33,687,431 | +2.64% |
| 2026-06-25 | 10.5 | 10.65 | 10.46 | 10.62 | 12,990,308 | +1.24% |
| 2026-06-24 | 10.455 | 10.55 | 10.45 | 10.49 | 11,262,221 | +0.48% |
| 2026-06-23 | 10.335 | 10.45 | 10.3 | 10.44 | 12,446,833 | +0.58% |
| 2026-06-22 | 10.36 | 10.445 | 10.349 | 10.38 | 11,867,210 | +0.00% |
| 2026-06-18 | 10.38 | 10.42 | 10.32 | 10.38 | 19,081,019 | +0.78% |
| 2026-06-17 | 10.565 | 10.59 | 10.23 | 10.3 | 16,399,657 | -2.46% |
| 2026-06-16 | 10.49 | 10.62 | 10.48 | 10.56 | 11,449,121 | +0.96% |
| 2026-06-15 | 10.46 | 10.55 | 10.4 | 10.46 | 13,246,909 | +1.45% |
| 2026-06-12 | 10.335 | 10.375 | 10.29 | 10.31 | 12,412,785 | +0.10% |
| 2026-06-11 | 10.25 | 10.36 | 10.22 | 10.3 | 13,632,521 | +1.18% |
| 2026-06-10 | 10.25 | 10.37 | 10.17 | 10.18 | 17,007,306 | -1.26% |
| 2026-06-09 | 10.19 | 10.32 | 10.17 | 10.31 | 12,636,035 | +1.98% |
| 2026-06-08 | 10.2 | 10.27 | 10.065 | 10.11 | 14,370,005 | -0.59% |
| 2026-06-05 | 10.22 | 10.29 | 10.15 | 10.17 | 10,912,667 | -1.17% |
| 2026-06-04 | 10.21 | 10.41 | 10.21 | 10.29 | 15,649,289 | +1.18% |
| 2026-06-03 | 10.125 | 10.23 | 10.08 | 10.17 | 10,501,423 | -0.29% |
| 2026-06-02 | 10.22 | 10.33 | 10.19 | 10.2 | 11,744,160 | -0.29% |
| 2026-06-01 | 10.19 | 10.37 | 10.12 | 10.23 | 14,763,799 | -1.73% |
| 2026-05-29 | 10.405 | 10.44 | 10.355 | 10.41 | 14,947,758 | -0.19% |
| 2026-05-28 | 10.475 | 10.565 | 10.44 | 10.55 | 16,530,220 | +0.38% |
| 2026-05-27 | 10.465 | 10.615 | 10.445 | 10.51 | 14,273,725 | +0.77% |
| 2026-05-26 | 10.295 | 10.45 | 10.25 | 10.43 | 15,649,175 | +2.15% |
| 2026-05-22 | 10.305 | 10.34 | 10.18 | 10.21 | 11,690,368 | -0.49% |
| 2026-05-21 | 10.185 | 10.29 | 10.09 | 10.26 | 15,518,081 | +0.10% |
| 2026-05-20 | 10.13 | 10.29 | 10.09 | 10.25 | 21,655,998 | +1.18% |
| 2026-05-19 | 10.25 | 10.27 | 10.11 | 10.13 | 16,400,503 | -1.65% |
| 2026-05-18 | 10.41 | 10.435 | 10.28 | 10.3 | 16,824,066 | -0.39% |
| 2026-05-15 | 10.48 | 10.49 | 10.32 | 10.34 | 18,604,300 | -1.99% |
| 2026-05-14 | 10.68 | 10.72 | 10.55 | 10.55 | 11,879,958 | -0.75% |
| 2026-05-13 | 10.72 | 10.72 | 10.62 | 10.63 | 13,871,733 | -1.02% |
| 2026-05-12 | 10.755 | 10.82 | 10.705 | 10.74 | 12,384,934 | -0.56% |