AGNC Investment Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	8.860	8.950	8.790	8.910	8.910	71,068
2026-10-20	8.390	8.860	8.320	8.790	8.790	123,327
2026-10-19	8.790	8.850	8.390	8.469	8.469	159,397
2026-10-16	8.890	8.900	8.720	8.740	8.740	54,866
2026-10-15	8.610	8.940	8.580	8.910	8.910	163,967
2026-10-14	8.660	8.680	8.450	8.580	8.580	92,154
2026-10-13	8.710	8.820	8.500	8.560	8.560	93,794
2026-10-12	8.730	8.880	8.570	8.760	8.760	83,060
2026-10-09	8.710	8.780	8.510	8.600	8.600	59,241
2026-10-08	8.480	8.640	8.400	8.635	8.635	65,344
2026-10-07	8.730	8.760	8.425	8.479	8.479	215,257
2026-10-06	8.680	8.740	8.590	8.640	8.640	320,561
2026-10-05	8.820	8.930	8.660	8.700	8.700	252,038
2026-10-02	8.980	9.130	8.780	8.890	8.890	360,882
2026-10-01	9.100	9.130	8.870	8.990	8.990	333,975
2026-09-30	9.390	9.430	9.110	9.160	9.160	416,530
2026-09-29	9.520	9.590	9.330	9.370	9.370	115,697
2026-09-28	9.660	9.810	9.450	9.540	9.420	125,651
2026-09-25	9.700	9.820	9.510	9.610	9.489	97,207
2026-09-24	9.990	10.030	9.700	9.740	9.618	98,123
2026-09-23	10.140	10.150	9.870	9.910	9.785	313,176
2026-09-22	10.020	10.080	9.950	10.070	9.943	65,255
2026-09-21	9.890	10.030	9.860	9.989	9.863	63,165

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.