AGNC Investment (AGNC)
NASDAQ:AGNC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
10.29
10.51
10.28
10.48
10.48
+1.55%
14,053,930
0.68
Apr 08, 2026
10.37
10.44
10.24
10.32
10.32
+2.28%
14,463,690
0.69
Apr 07, 2026
10.17
10.23
10.05
10.09
10.09
-1.08%
12,434,160
0.59
Apr 06, 2026
10.13
10.30
10.11
10.20
10.20
+0.49%
13,165,400
0.62
Apr 03, 2026
9.82
10.15
9.81
10.15
10.15
0.00%
0
0.00
Apr 02, 2026
9.82
10.15
9.81
10.15
10.15
+1.30%
12,504,540
0.57
Apr 01, 2026
10.04
10.15
10.00
10.02
10.02
-0.10%
17,133,410
0.78
Mar 31, 2026
9.85
10.04
9.79
10.03
10.03
+3.19%
22,629,460
1.05
Mar 30, 2026
9.79
9.98
9.72
9.84
9.72
+1.56%
22,712,490
1.06
Mar 27, 2026
9.76
9.81
9.63
9.69
9.57
-1.53%
25,044,590
1.18
Mar 26, 2026
10.03
10.08
9.82
9.84
9.72
-2.96%
19,943,360
0.94
Mar 25, 2026
10.06
10.18
10.01
10.14
10.02
+2.02%
19,121,350
0.91
Mar 24, 2026
9.94
10.07
9.85
9.94
9.82
-0.70%
27,163,400
1.32
Mar 23, 2026
9.95
10.14
9.87
10.01
9.89
+2.66%
35,661,560
1.77
Mar 20, 2026
10.29
10.32
9.73
9.75
9.63
-5.24%
54,083,150
2.77
Mar 19, 2026
10.21
10.40
10.21
10.29
10.16
-0.10%
18,420,970
0.95
Mar 18, 2026
10.40
10.50
10.29
10.30
10.17
-1.81%
17,197,070
0.88
Mar 17, 2026
10.41
10.58
10.40
10.49
10.36
+1.55%
20,348,790
1.04
Mar 16, 2026
10.33
10.50
10.32
10.33
10.20
+0.98%
14,827,190
0.75
Mar 13, 2026
10.49
10.57
10.21
10.23
10.11
-1.54%
17,573,150
0.90
Mar 12, 2026
10.63
10.63
10.37
10.39
10.26
-2.62%
18,087,070
0.93
Mar 11, 2026
10.71
10.76
10.59
10.67
10.54
-0.47%
16,047,060
0.82
Mar 10, 2026
10.60
10.82
10.55
10.72
10.59
+1.71%
15,353,410
0.79
Mar 09, 2026
10.50
10.57
10.21
10.54
10.41
-0.94%
28,309,820
1.48
Mar 06, 2026
10.79
10.81
10.62
10.64
10.51
-2.39%
20,950,230
1.09
Mar 05, 2026
10.93
11.04
10.81
10.90
10.77
-0.64%
16,740,789
0.87
Mar 04, 2026
11.01
11.10
10.93
10.97
10.84
-0.27%
20,739,770
1.08
Mar 03, 2026
10.90
11.13
10.84
11.00
10.87
-1.35%
21,564,650
1.13
Mar 02, 2026
10.95
11.27
10.83
11.15
11.01
-0.53%
24,365,590
1.28
Feb 27, 2026
11.20
11.27
11.14
11.21
11.07
-0.18%
26,490,840
1.40
Feb 26, 2026
11.33
11.40
11.25
11.35
11.09
+0.53%
23,020,510
1.22
Feb 25, 2026
11.34
11.39
11.12
11.29
11.03
-0.17%
21,295,710
1.13
Feb 24, 2026
11.29
11.32
11.16
11.31
11.05
+0.35%
27,093,210
1.48
Feb 23, 2026
11.46
11.56
11.17
11.27
11.01
-1.57%
24,302,340
1.31
Feb 20, 2026
11.32
11.48
11.24
11.45
11.19
+1.15%
43,887,900
2.38
Feb 19, 2026
11.31
11.39
11.26
11.32
11.06
+0.09%
16,040,110
0.86
Feb 18, 2026
11.30
11.37
11.26
11.31
11.05
+0.08%
16,550,830
0.88
Feb 17, 2026
11.40
11.43
11.21
11.30
11.04
-0.52%
20,643,420
1.10
Feb 16, 2026
11.41
11.54
11.23
11.36
11.10
0.00%
0
0.00
Feb 13, 2026
11.41
11.54
11.23
11.36
11.10
-0.18%
22,885,470
1.21
Feb 12, 2026
11.48
11.60
11.36
11.38
11.12
-0.44%
26,996,970
1.43
Feb 11, 2026
11.26
11.52
11.25
11.43
11.17
+1.88%
21,785,530
1.16
Feb 10, 2026
11.34
11.39
11.15
11.22
10.97
-1.06%
21,882,370
1.17
Feb 09, 2026
11.41
11.45
11.24
11.34
11.08
-0.88%
18,726,050
0.99
Feb 06, 2026
11.45
11.53
11.41
11.44
11.18
+0.36%
17,098,790
0.90
Feb 05, 2026
11.41
11.53
11.32
11.40
11.14
-0.96%
16,429,539
0.87
Feb 04, 2026
11.48
11.57
11.42
11.51
11.25
+0.18%
17,040,280
0.89
Feb 03, 2026
11.27
11.53
11.26
11.49
11.23
+2.86%
18,656,040
0.98
Feb 02, 2026
11.33
11.45
11.15
11.17
10.92
-2.01%
25,155,290
1.32
Jan 30, 2026
11.83
11.84
11.37
11.40
11.14
-3.80%
42,452,570
2.26
Rows: