AGNC Investment Corp. (DE:4OQ1)
NASDAQ:4OQ1
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
8.89
9.00
8.88
8.90
8.90
-0.22%
500
0.15
Apr 09, 2026
8.81
8.94
8.81
8.92
8.92
+1.13%
1,000
0.30
Apr 08, 2026
8.88
8.92
8.81
8.82
8.82
+1.38%
669
0.20
Apr 07, 2026
8.84
8.84
8.69
8.70
8.70
-0.64%
6,500
1.94
Apr 06, 2026
8.76
8.76
8.52
8.76
8.76
0.00%
0
0.00
Apr 03, 2026
8.76
8.76
8.52
8.76
8.76
0.00%
0
0.00
Apr 02, 2026
8.54
8.76
8.52
8.76
8.76
+1.51%
700
0.20
Apr 01, 2026
8.64
8.70
8.63
8.63
8.63
0.00%
24,912
7.97
Mar 31, 2026
8.50
8.63
8.50
8.63
8.63
+2.00%
1,500
0.48
Mar 30, 2026
8.48
8.66
8.45
8.56
8.46
+1.81%
6,460
2.15
Mar 27, 2026
8.64
8.64
8.38
8.41
8.31
-1.58%
14,670
5.30
Mar 26, 2026
8.68
8.82
8.54
8.54
8.44
-2.21%
2,279
0.81
Mar 25, 2026
8.67
8.76
8.67
8.74
8.63
+1.70%
1,896
0.68
Mar 24, 2026
8.60
8.67
8.56
8.59
8.49
-0.24%
1,000
0.36
Mar 23, 2026
8.38
8.72
8.26
8.61
8.51
+2.14%
7,820
2.95
Mar 20, 2026
8.98
8.99
8.43
8.43
8.33
-5.17%
2,814
1.07
Mar 19, 2026
9.00
9.12
8.89
8.89
8.78
-1.03%
8,883
3.50
Mar 18, 2026
9.11
9.11
8.98
8.98
8.87
-0.90%
1,500
0.58
Mar 17, 2026
8.97
9.12
8.97
9.07
8.96
+0.98%
990
0.37
Mar 16, 2026
9.07
9.07
8.98
8.98
8.87
+0.56%
3,940
1.49
Mar 13, 2026
9.04
9.20
8.93
8.93
8.82
-0.82%
691
0.26
Mar 12, 2026
9.18
9.27
9.00
9.00
8.89
-2.05%
1,235
0.47
Mar 11, 2026
9.24
9.33
9.16
9.19
9.08
-0.65%
2,550
0.95
Mar 10, 2026
9.13
9.25
9.00
9.25
9.14
+2.55%
860
0.32
Mar 09, 2026
8.93
9.07
8.84
9.02
8.91
-1.70%
12,064
4.81
Mar 06, 2026
9.36
9.46
9.18
9.18
9.06
-2.03%
6,975
2.86
Mar 05, 2026
9.40
9.51
9.37
9.37
9.25
-0.38%
820
0.33
Mar 04, 2026
9.40
9.56
9.40
9.40
9.29
-0.34%
210
0.08
Mar 03, 2026
9.40
9.55
9.39
9.43
9.32
-0.99%
282
0.11
Mar 02, 2026
9.42
9.57
9.39
9.53
9.41
+0.68%
2,265
0.90
Feb 27, 2026
9.51
9.66
9.43
9.46
9.35
-0.45%
3,774
1.54
Feb 26, 2026
9.51
9.63
9.51
9.61
9.39
+0.66%
402
0.16
Feb 25, 2026
9.52
9.61
9.44
9.54
9.33
-0.06%
2,100
0.76
Feb 24, 2026
9.56
9.67
9.48
9.55
9.33
+0.17%
1,522
0.55
Feb 23, 2026
9.69
9.72
9.49
9.53
9.32
-1.32%
16,818
6.63
Feb 20, 2026
9.52
9.68
9.52
9.66
9.44
+0.46%
3,090
1.23
Feb 19, 2026
9.58
9.68
9.58
9.62
9.40
-0.02%
320
0.12
Feb 18, 2026
9.56
9.63
9.51
9.62
9.40
+0.92%
2,765
1.08
Feb 17, 2026
9.58
9.64
9.52
9.53
9.32
-2.44%
5,260
2.12
Feb 16, 2026
9.65
9.77
9.58
9.77
9.55
+1.92%
5,511
2.27
Feb 13, 2026
9.58
9.70
9.53
9.59
9.37
-0.06%
680
0.28
Feb 12, 2026
9.69
9.71
9.59
9.59
9.38
-0.24%
170
0.07
Feb 11, 2026
9.40
9.62
9.40
9.62
9.40
+2.06%
630
0.26
Feb 10, 2026
9.47
9.49
9.40
9.42
9.21
-0.72%
1,020
0.41
Feb 09, 2026
9.63
9.68
9.46
9.49
9.28
-1.74%
1,205
0.48
Feb 06, 2026
9.57
9.81
9.57
9.66
9.44
+0.27%
1,000
0.39
Feb 05, 2026
9.76
9.83
9.59
9.63
9.41
-0.86%
935
0.37
Feb 04, 2026
9.75
9.79
9.69
9.72
9.50
-0.04%
480
0.18
Feb 03, 2026
9.46
9.72
9.46
9.72
9.50
+2.84%
620
0.24
Feb 02, 2026
9.48
9.65
9.45
9.45
9.24
-1.19%
2,856
1.10
Rows: