AGNC Investment (AGNC)
NASDAQ:AGNC
Want to see AGNC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
11.02
11.02
10.92
10.94
10.94
-0.73%
11,440,340
0.59
Apr 30, 2026
10.88
11.07
10.83
11.02
11.02
+1.57%
16,337,660
0.84
Apr 29, 2026
11.11
11.11
10.91
10.97
10.85
-0.99%
24,146,700
1.22
Apr 28, 2026
11.07
11.12
11.04
11.08
10.96
-0.18%
14,814,240
0.74
Apr 27, 2026
11.02
11.10
11.01
11.10
10.98
+0.72%
14,372,640
0.72
Apr 24, 2026
10.91
11.05
10.84
11.02
10.90
+1.47%
12,332,000
0.61
Apr 23, 2026
10.90
10.94
10.79
10.86
10.74
-0.45%
11,045,380
0.54
Apr 22, 2026
11.06
11.10
10.85
10.91
10.79
0.00%
16,771,410
0.82
Apr 21, 2026
10.83
11.12
10.81
10.91
10.79
+1.30%
20,012,410
0.98
Apr 20, 2026
10.76
10.82
10.61
10.77
10.65
-1.19%
20,030,160
0.98
Apr 17, 2026
10.66
10.92
10.63
10.90
10.78
+3.22%
20,819,480
1.02
Apr 16, 2026
10.75
10.75
10.55
10.56
10.44
-1.68%
14,574,850
0.72
Apr 15, 2026
10.67
10.76
10.56
10.74
10.62
+0.94%
11,494,300
0.57
Apr 14, 2026
10.55
10.64
10.53
10.64
10.52
+1.14%
11,698,280
0.57
Apr 13, 2026
10.40
10.53
10.34
10.52
10.40
+0.47%
14,608,830
0.71
Apr 10, 2026
10.51
10.55
10.41
10.47
10.36
-0.10%
10,958,090
0.53
Apr 09, 2026
10.29
10.51
10.28
10.48
10.37
+1.55%
14,053,930
0.68
Apr 08, 2026
10.37
10.44
10.24
10.32
10.21
+2.28%
14,492,930
0.69
Apr 07, 2026
10.17
10.23
10.05
10.09
9.98
-1.08%
12,434,160
0.59
Apr 06, 2026
10.13
10.30
10.11
10.20
10.09
+0.50%
13,165,400
0.62
Apr 03, 2026
9.82
10.15
9.81
10.15
10.04
0.00%
0
0.00
Apr 02, 2026
9.82
10.15
9.81
10.15
10.04
+1.29%
12,504,540
0.57
Apr 01, 2026
10.04
10.15
10.00
10.02
9.91
-0.10%
17,133,410
0.78
Mar 31, 2026
9.85
10.04
9.79
10.03
9.92
+3.19%
22,629,460
1.05
Mar 30, 2026
9.79
9.98
9.72
9.84
9.61
+1.54%
22,712,490
1.06
Mar 27, 2026
9.76
9.81
9.63
9.69
9.47
-1.52%
25,044,590
1.18
Mar 26, 2026
10.03
10.08
9.82
9.84
9.61
-2.96%
19,943,360
0.94
Mar 25, 2026
10.06
10.18
10.01
10.14
9.91
+2.01%
19,121,350
0.91
Mar 24, 2026
9.94
10.07
9.85
9.94
9.71
-0.70%
27,163,400
1.32
Mar 23, 2026
9.95
10.14
9.87
10.01
9.78
+2.67%
35,661,560
1.77
Mar 20, 2026
10.29
10.32
9.73
9.75
9.53
-5.25%
54,083,150
2.77
Mar 19, 2026
10.21
10.40
10.21
10.29
10.05
-0.10%
18,420,970
0.95
Mar 18, 2026
10.40
10.50
10.29
10.30
10.06
-1.81%
17,197,070
0.88
Mar 17, 2026
10.41
10.58
10.40
10.49
10.25
+1.55%
20,348,790
1.04
Mar 16, 2026
10.33
10.50
10.32
10.33
10.09
+0.98%
14,827,190
0.75
Mar 13, 2026
10.49
10.57
10.21
10.23
9.99
-1.55%
17,573,150
0.90
Mar 12, 2026
10.63
10.63
10.37
10.39
10.15
-2.62%
18,087,070
0.93
Mar 11, 2026
10.71
10.76
10.59
10.67
10.42
-0.47%
16,047,060
0.82
Mar 10, 2026
10.60
10.82
10.55
10.72
10.47
+1.71%
15,353,410
0.79
Mar 09, 2026
10.50
10.57
10.21
10.54
10.30
-0.94%
28,309,820
1.48
Mar 06, 2026
10.79
10.81
10.62
10.64
10.40
-2.39%
20,950,230
1.09
Mar 05, 2026
10.93
11.04
10.81
10.90
10.65
-0.63%
16,740,789
0.87
Mar 04, 2026
11.01
11.10
10.93
10.97
10.72
-0.27%
20,739,770
1.08
Mar 03, 2026
10.90
11.13
10.84
11.00
10.75
-1.35%
21,564,650
1.13
Mar 02, 2026
10.95
11.27
10.83
11.15
10.89
-0.54%
24,365,590
1.28
Feb 27, 2026
11.20
11.27
11.14
11.21
10.95
-0.17%
26,490,840
1.40
Feb 26, 2026
11.33
11.40
11.25
11.35
10.97
+0.53%
23,020,510
1.22
Feb 25, 2026
11.34
11.39
11.12
11.29
10.91
-0.18%
21,295,710
1.13
Feb 24, 2026
11.29
11.32
11.16
11.31
10.93
+0.36%
27,093,210
1.48
Feb 23, 2026
11.46
11.56
11.17
11.27
10.89
-1.57%
24,302,340
1.31
Rows: