AGNC Investment Corp (AGNC) Historical Stock Data
10.62 ↑0.13 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNC is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-06 | 10.24 | 10.21 | ↓$0.03 (-0.29%) | 10.20 | 10.29 | 19.95M |
| 2025-11-05 | 10.18 | 10.24 | ↑$0.06 (0.59%) | 10.18 | 10.30 | 20.29M |
| 2025-11-04 | 9.98 | 10.18 | ↑$0.21 (2.06%) | 9.95 | 10.20 | 28.39M |
| 2025-11-03 | 9.99 | 10.05 | ↑$0.06 (0.60%) | 9.88 | 10.07 | 22.23M |
| 2025-10-31 | 9.95 | 10.00 | ↑$0.05 (0.50%) | 9.85 | 10.03 | 21.53M |
| 2025-10-30 | 10.07 | 10.00 | ↓$0.07 (-0.70%) | 9.96 | 10.10 | 30.33M |
| 2025-10-29 | 10.20 | 10.06 | ↓$0.14 (-1.37%) | 10.04 | 10.27 | 29.24M |
| 2025-10-28 | 10.29 | 10.19 | ↓$0.10 (-0.97%) | 10.16 | 10.31 | 23.69M |
| 2025-10-27 | 10.27 | 10.30 | ↑$0.04 (0.34%) | 10.25 | 10.36 | 26.17M |
| 2025-10-24 | 10.16 | 10.20 | ↑$0.04 (0.39%) | 10.15 | 10.30 | 24.23M |
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