NASDAQ : AGNCM
AGNC Investment Corp. — Price history
Real Estate · REIT - Mortgage · United States
Last price 24 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. (AGNCM) closed at 23.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.92 | 24 | 23.9 | 23.9 | 3,563 | -0.42% |
| 2026-10-30 | 24.02 | 24.18 | 23.9 | 24 | 42,832 | -0.46% |
| 2026-10-29 | 24.04 | 24.2 | 24.01 | 24.11 | 52,462 | -0.36% |
| 2026-10-28 | 24.33 | 24.33 | 24.125 | 24.198 | 22,429 | -0.05% |
| 2026-10-27 | 24.31 | 24.33 | 24.15 | 24.21 | 40,775 | -0.49% |
| 2026-10-26 | 24.4 | 24.41 | 24.29 | 24.33 | 38,411 | -0.43% |
| 2026-10-23 | 24.39 | 24.52 | 24.25 | 24.435 | 11,277 | -0.21% |
| 2026-10-22 | 24.43 | 24.486 | 24.36 | 24.486 | 10,563 | -0.06% |
| 2026-10-21 | 24.57 | 24.575 | 24.33 | 24.5 | 16,497 | -0.26% |
| 2026-10-20 | 24.59 | 24.61 | 24.55 | 24.564 | 20,581 | -0.25% |
| 2026-10-19 | 24.65 | 24.82 | 24.46 | 24.626 | 8,018 | -0.30% |
| 2026-10-16 | 24.64 | 25 | 24.64 | 24.7 | 28,116 | -0.06% |
| 2026-10-15 | 24.86 | 24.99 | 24.655 | 24.715 | 33,844 | -0.06% |
| 2026-10-14 | 24.61 | 24.875 | 24.53 | 24.73 | 89,310 | +0.23% |
| 2026-10-13 | 24.59 | 24.7 | 24.49 | 24.672 | 16,056 | +0.12% |
| 2026-10-12 | 24.81 | 24.81 | 24.508 | 24.642 | 2,770 | +0.33% |
| 2026-10-09 | 24.34 | 24.74 | 24.3 | 24.56 | 23,422 | +0.41% |
| 2026-10-08 | 24.24 | 24.6 | 24.24 | 24.46 | 28,210 | +0.55% |
| 2026-10-07 | 24.69 | 24.69 | 24.29 | 24.325 | 74,315 | -1.52% |
| 2026-10-06 | 24.77 | 24.888 | 24.7 | 24.7 | 32,529 | -0.88% |
| 2026-10-05 | 24.8 | 24.94 | 24.7 | 24.92 | 33,595 | +0.24% |
| 2026-10-02 | 24.81 | 24.9 | 24.73 | 24.86 | 41,644 | +0.61% |
| 2026-10-01 | 24.77 | 24.88 | 24.66 | 24.71 | 45,393 | +0.15% |
| 2026-09-30 | 25.11 | 25.25 | 25.11 | 25.21 | 23,648 | +0.36% |
| 2026-09-29 | 25.22 | 25.22 | 25.09 | 25.12 | 21,250 | +0.04% |
| 2026-09-28 | 25.21 | 25.25 | 25.11 | 25.11 | 22,758 | -0.55% |
| 2026-09-25 | 25.17 | 25.25 | 25 | 25.25 | 14,068 | +0.36% |
| 2026-09-24 | 25.31 | 25.33 | 25.16 | 25.16 | 7,188 | -0.08% |
| 2026-09-23 | 25.33 | 25.39 | 25.16 | 25.18 | 13,908 | -0.75% |
| 2026-09-22 | 25.32 | 25.43 | 25.32 | 25.37 | 9,541 | +0.08% |
| 2026-09-21 | 25.35 | 25.482 | 25.29 | 25.35 | 23,149 | -0.16% |
| 2026-09-18 | 25.445 | 25.454 | 25.37 | 25.39 | 9,332 | +0.04% |
| 2026-09-17 | 25.37 | 25.51 | 25.36 | 25.38 | 16,842 | +0.00% |
| 2026-09-16 | 25.41 | 25.46 | 25.36 | 25.38 | 18,374 | -0.08% |
| 2026-09-15 | 25.54 | 25.54 | 25.35 | 25.4 | 10,477 | -0.04% |
| 2026-09-14 | 25.46 | 25.5 | 25.36 | 25.41 | 14,653 | -0.14% |
| 2026-09-11 | 25.4 | 25.49 | 25.371 | 25.445 | 25,496 | +0.30% |
| 2026-09-10 | 25.35 | 25.39 | 25.231 | 25.37 | 16,053 | +0.08% |
| 2026-09-09 | 25.25 | 25.36 | 25.18 | 25.35 | 21,617 | +0.08% |
| 2026-09-08 | 25.24 | 25.349 | 25.24 | 25.33 | 19,386 | +0.22% |
| 2026-09-04 | 25.248 | 25.349 | 25.247 | 25.275 | 6,005 | +0.17% |
| 2026-09-03 | 25.15 | 25.3 | 25.15 | 25.233 | 9,270 | -0.03% |
| 2026-09-02 | 25.35 | 25.35 | 25.18 | 25.24 | 21,421 | +0.20% |
| 2026-09-01 | 25.23 | 25.28 | 25.16 | 25.19 | 10,759 | -0.04% |
| 2026-08-31 | 25.15 | 25.289 | 25.09 | 25.2 | 14,451 | +0.16% |
| 2026-08-28 | 25.16 | 25.29 | 25.15 | 25.16 | 35,450 | -0.45% |
| 2026-08-27 | 25.22 | 25.29 | 25.22 | 25.275 | 1,961 | +0.02% |
| 2026-08-26 | 25.29 | 25.29 | 25.15 | 25.27 | 17,323 | +0.00% |
| 2026-08-25 | 25.26 | 25.28 | 25.251 | 25.271 | 5,497 | +0.00% |
| 2026-08-24 | 25.23 | 25.27 | 25.212 | 25.27 | 9,695 | +0.08% |
| 2026-08-21 | 25.16 | 25.25 | 25.16 | 25.25 | 7,751 | +0.04% |
| 2026-08-20 | 25.112 | 25.25 | 25.112 | 25.24 | 5,618 | +0.08% |
| 2026-08-19 | 25.2 | 25.219 | 25.2 | 25.219 | 1,550 | -0.09% |
| 2026-08-18 | 25.14 | 25.25 | 25.14 | 25.241 | 7,714 | +0.42% |
| 2026-08-17 | 25.11 | 25.24 | 25.11 | 25.135 | 20,690 | -0.42% |
| 2026-08-14 | 25.161 | 25.24 | 25.16 | 25.24 | 23,395 | +0.28% |
| 2026-08-13 | 25.161 | 25.21 | 25.16 | 25.17 | 5,786 | +0.04% |
| 2026-08-12 | 25.165 | 25.186 | 25.151 | 25.16 | 7,695 | -0.12% |
| 2026-08-11 | 25.155 | 25.19 | 25.139 | 25.19 | 4,072 | +0.04% |
| 2026-08-10 | 25.179 | 25.18 | 25.12 | 25.18 | 19,712 | +0.04% |
| 2026-08-07 | 25.12 | 25.21 | 25.12 | 25.17 | 16,704 | +0.08% |
| 2026-08-06 | 25.115 | 25.2 | 25.095 | 25.15 | 22,871 | +0.12% |
| 2026-08-05 | 25.12 | 25.147 | 25.04 | 25.12 | 14,593 | +0.16% |
| 2026-08-04 | 25.07 | 25.16 | 25.05 | 25.08 | 11,922 | -0.24% |
| 2026-08-03 | 25.1 | 25.14 | 25.02 | 25.14 | 8,707 | +0.40% |
| 2026-07-31 | 24.95 | 25.11 | 24.94 | 25.04 | 18,835 | +0.32% |
| 2026-07-30 | 24.91 | 24.98 | 24.91 | 24.96 | 16,508 | +0.02% |
| 2026-07-29 | 24.91 | 24.97 | 24.91 | 24.955 | 14,850 | -0.06% |
| 2026-07-28 | 24.9 | 24.99 | 24.881 | 24.97 | 9,145 | +0.28% |
| 2026-07-27 | 25 | 25.01 | 24.88 | 24.9 | 6,761 | -0.04% |
| 2026-07-24 | 25 | 25 | 24.88 | 24.91 | 7,502 | -0.04% |
| 2026-07-23 | 24.91 | 24.988 | 24.85 | 24.92 | 13,397 | +0.04% |
| 2026-07-22 | 24.985 | 25 | 24.91 | 24.91 | 12,084 | -0.42% |
| 2026-07-21 | 25.01 | 25.105 | 24.98 | 25.015 | 7,557 | +0.16% |
| 2026-07-20 | 25.05 | 25.05 | 24.975 | 24.975 | 3,596 | +0.14% |
| 2026-07-17 | 25.056 | 25.15 | 24.94 | 24.94 | 13,450 | -0.48% |
| 2026-07-16 | 25.12 | 25.12 | 25.057 | 25.061 | 10,107 | -0.15% |
| 2026-07-15 | 25.019 | 25.12 | 25.019 | 25.1 | 8,530 | -0.08% |
| 2026-07-14 | 24.966 | 25.12 | 24.91 | 25.12 | 12,651 | +0.88% |
| 2026-07-13 | 24.93 | 25 | 24.84 | 24.9 | 7,603 | -0.12% |
| 2026-07-10 | 24.72 | 24.935 | 24.72 | 24.93 | 1,770 | +0.48% |
| 2026-07-09 | 24.89 | 24.95 | 24.79 | 24.81 | 12,738 | -0.04% |
| 2026-07-08 | 24.94 | 24.95 | 24.73 | 24.82 | 32,874 | -0.32% |
| 2026-07-07 | 24.905 | 25 | 24.88 | 24.9 | 21,965 | -0.02% |
| 2026-07-06 | 24.79 | 24.905 | 24.73 | 24.905 | 27,061 | +0.63% |
| 2026-07-02 | 24.85 | 24.85 | 24.675 | 24.75 | 25,555 | -0.08% |
| 2026-07-01 | 24.66 | 24.87 | 24.6 | 24.77 | 62,100 | +1.20% |
| 2026-06-30 | 25.006 | 25.069 | 24.81 | 25 | 87,804 | +0.10% |
| 2026-06-29 | 24.95 | 25.07 | 24.9 | 24.975 | 28,125 | -0.30% |
| 2026-06-26 | 24.97 | 25.07 | 24.94 | 25.05 | 16,827 | +0.28% |
| 2026-06-25 | 25.035 | 25.07 | 24.81 | 24.98 | 19,321 | +0.04% |
| 2026-06-24 | 25.1 | 25.1 | 24.9 | 24.97 | 20,304 | -0.44% |
| 2026-06-23 | 25 | 25.1 | 24.958 | 25.08 | 15,601 | +0.08% |
| 2026-06-22 | 25.17 | 25.17 | 25.06 | 25.06 | 9,003 | -0.44% |
| 2026-06-18 | 25.12 | 25.24 | 25.12 | 25.17 | 9,965 | +0.12% |
| 2026-06-17 | 25.24 | 25.25 | 25.12 | 25.14 | 28,915 | -0.26% |
| 2026-06-16 | 25.18 | 25.25 | 25.123 | 25.205 | 7,186 | +0.10% |
| 2026-06-15 | 25.041 | 25.25 | 25.04 | 25.18 | 14,021 | +0.24% |
| 2026-06-12 | 25.16 | 25.16 | 25.06 | 25.12 | 7,240 | +0.28% |
| 2026-06-11 | 25.02 | 25.17 | 25.02 | 25.05 | 5,714 | +0.04% |
| 2026-06-10 | 25.04 | 25.121 | 25.04 | 25.04 | 12,608 | -0.24% |
| 2026-06-09 | 25.03 | 25.17 | 25.03 | 25.1 | 10,234 | +0.20% |
| 2026-06-08 | 25.03 | 25.143 | 25.02 | 25.05 | 23,913 | -0.04% |
| 2026-06-05 | 25.05 | 25.095 | 25.03 | 25.059 | 11,905 | -0.20% |
| 2026-06-04 | 25.1 | 25.15 | 25.04 | 25.11 | 9,130 | +0.04% |
| 2026-06-03 | 25.06 | 25.15 | 25.04 | 25.1 | 19,023 | +0.08% |
| 2026-06-02 | 25.03 | 25.14 | 25.03 | 25.08 | 13,239 | -0.16% |
| 2026-06-01 | 24.92 | 25.122 | 24.91 | 25.12 | 37,246 | +0.68% |
| 2026-05-29 | 24.92 | 25.01 | 24.92 | 24.95 | 5,612 | -0.20% |
| 2026-05-28 | 24.88 | 25.005 | 24.85 | 25 | 21,534 | +0.60% |
| 2026-05-27 | 24.91 | 24.91 | 24.81 | 24.85 | 10,867 | +0.00% |
| 2026-05-26 | 24.8 | 24.91 | 24.8 | 24.85 | 3,859 | -0.12% |
| 2026-05-22 | 24.855 | 24.9 | 24.8 | 24.88 | 9,907 | +0.36% |
| 2026-05-21 | 24.85 | 24.85 | 24.75 | 24.79 | 16,760 | -0.25% |
| 2026-05-20 | 24.84 | 24.91 | 24.84 | 24.853 | 9,499 | -0.31% |
| 2026-05-19 | 24.856 | 24.93 | 24.84 | 24.93 | 4,546 | +0.12% |
| 2026-05-18 | 24.88 | 24.91 | 24.87 | 24.9 | 5,803 | +0.24% |
| 2026-05-15 | 24.77 | 24.94 | 24.77 | 24.84 | 11,745 | -0.16% |
| 2026-05-14 | 24.97 | 24.97 | 24.84 | 24.88 | 4,669 | +0.00% |
| 2026-05-13 | 24.96 | 25.03 | 24.84 | 24.88 | 23,016 | -0.48% |