AGNC Investment Corp (AGNC) Historical Stock Data
10.66 ↑0.09 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNC is up 0.07% a day on average. There have been 18 days where AGNC Investment Corp closed green and 12 days where AGNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 10.60 | 10.66 | ↑$0.06 (0.57%) | 10.58 | 10.74 | 23.41M |
| 2025-12-18 | 10.47 | 10.57 | ↑$0.10 (0.96%) | 10.47 | 10.63 | 20.93M |
| 2025-12-17 | 10.37 | 10.44 | ↑$0.07 (0.72%) | 10.36 | 10.58 | 20.15M |
| 2025-12-16 | 10.37 | 10.33 | ↓$0.04 (-0.39%) | 10.31 | 10.41 | 11.53M |
| 2025-12-15 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.28 | 10.40 | 15.34M |
| 2025-12-12 | 10.30 | 10.32 | ↑$0.02 (0.19%) | 10.30 | 10.43 | 12.04M |
| 2025-12-11 | 10.40 | 10.30 | ↓$0.10 (-0.96%) | 10.28 | 10.43 | 12.03M |
| 2025-12-10 | 10.36 | 10.38 | ↑$0.02 (0.17%) | 10.29 | 10.42 | 14.39M |
| 2025-12-09 | 10.50 | 10.34 | ↓$0.16 (-1.52%) | 10.33 | 10.58 | 19.14M |
| 2025-12-08 | 10.65 | 10.49 | ↓$0.15 (-1.46%) | 10.47 | 10.65 | 19.22M |
| 2025-12-05 | 10.51 | 10.62 | ↑$0.11 (1.05%) | 10.47 | 10.67 | 23.12M |
| 2025-12-04 | 10.47 | 10.49 | ↑$0.02 (0.19%) | 10.44 | 10.53 | 16.02M |
| 2025-12-03 | 10.50 | 10.46 | ↓$0.04 (-0.38%) | 10.45 | 10.58 | 17.11M |
| 2025-12-02 | 10.47 | 10.46 | ↓$0.01 (-0.10%) | 10.45 | 10.54 | 17.95M |
| 2025-12-01 | 10.41 | 10.46 | ↑$0.05 (0.48%) | 10.39 | 10.49 | 21.36M |
| 2025-11-28 | 10.48 | 10.49 | ↑$0.01 (0.10%) | 10.47 | 10.58 | 16.88M |
| 2025-11-26 | 10.42 | 10.56 | ↑$0.15 (1.39%) | 10.41 | 10.64 | 32.18M |
| 2025-11-25 | 10.32 | 10.40 | ↑$0.08 (0.78%) | 10.27 | 10.41 | 39.55M |
| 2025-11-24 | 10.30 | 10.30 | ↑$0.01 (0.05%) | 10.23 | 10.33 | 28.35M |
| 2025-11-21 | 10.09 | 10.28 | ↑$0.19 (1.88%) | 10.07 | 10.33 | 25.25M |
| 2025-11-20 | 10.11 | 10.07 | ↓$0.04 (-0.40%) | 10.06 | 10.23 | 19.86M |
| 2025-11-19 | 10.12 | 10.08 | ↓$0.04 (-0.35%) | 10.05 | 10.14 | 15.62M |
| 2025-11-18 | 10.09 | 10.11 | ↑$0.02 (0.20%) | 10.06 | 10.16 | 20.99M |
| 2025-11-17 | 10.18 | 10.10 | ↓$0.08 (-0.79%) | 10.07 | 10.23 | 18.41M |
| 2025-11-14 | 10.12 | 10.15 | ↑$0.03 (0.30%) | 10.05 | 10.23 | 18.35M |
| 2025-11-13 | 10.18 | 10.14 | ↓$0.04 (-0.39%) | 10.11 | 10.22 | 21.32M |
| 2025-11-12 | 10.33 | 10.20 | ↓$0.13 (-1.26%) | 10.15 | 10.37 | 23.36M |
| 2025-11-11 | 10.27 | 10.31 | ↑$0.04 (0.39%) | 10.27 | 10.37 | 23.74M |
| 2025-11-10 | 10.35 | 10.25 | ↓$0.10 (-0.97%) | 10.22 | 10.38 | 19.10M |
| 2025-11-07 | 10.18 | 10.34 | ↑$0.16 (1.57%) | 10.17 | 10.34 | 20.84M |
Create an account or log in to view more rows.
$AGNC upupup!
$AGNC Lol she wants higher
$AGNC still bullish
$AGNC almost go time
$AGNC Buying again tomorrow.
$AGNC gets me every time lol
$AGNC The squeeze is coming
$AGNC who else excited??
$AGNC The best investment you can make is an investment in yourself or another person
$AGNC buy bitches