AGNC Investment Corp. - Common Stock (AGNC)

Historical Prices For AGNC Investment Corp. - Common Stock (AGNC)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	10.50	10.58	10.45	10.46	17,108,434	10.46
12/02/2025	10.47	10.54	10.45	10.46	17,939,484	10.46
12/01/2025	10.41	10.49	10.39	10.46	21,356,155	10.46
11/28/2025	10.48	10.58	10.46	10.49	16,884,663	10.49
11/26/2025	10.41	10.64	10.41	10.56	32,235,022	10.44
11/25/2025	10.32	10.41	10.27	10.40	39,544,157	10.28
11/24/2025	10.29	10.32	10.23	10.30	28,343,719	10.18
11/21/2025	10.09	10.32	10.06	10.28	25,257,325	10.16
11/20/2025	10.11	10.23	10.06	10.07	19,840,976	9.96
11/19/2025	10.11	10.14	10.05	10.08	15,602,852	9.97
11/18/2025	10.09	10.16	10.06	10.11	20,985,831	10.00
11/17/2025	10.18	10.23	10.07	10.10	18,407,095	9.99
11/14/2025	10.12	10.23	10.04	10.15	18,352,575	10.03
11/13/2025	10.18	10.22	10.11	10.14	21,320,008	10.02
11/12/2025	10.33	10.37	10.15	10.20	23,349,314	10.08
11/11/2025	10.27	10.37	10.27	10.31	23,735,816	10.19
11/10/2025	10.35	10.38	10.22	10.25	19,088,256	10.13
11/07/2025	10.18	10.34	10.17	10.34	20,848,554	10.22
11/06/2025	10.24	10.29	10.20	10.21	19,936,511	10.09
11/05/2025	10.18	10.30	10.18	10.24	20,272,023	10.12
11/04/2025	9.98	10.20	9.95	10.18	28,384,576	10.06
11/03/2025	9.99	10.07	9.88	10.05	22,216,690	9.94
10/31/2025	9.95	10.03	9.85	10.00	21,561,827	9.89
10/30/2025	10.07	10.10	9.96	10.00	30,329,472	9.77
10/29/2025	10.20	10.27	10.04	10.06	29,227,592	9.83
10/28/2025	10.29	10.31	10.16	10.19	23,688,713	9.95
10/27/2025	10.27	10.36	10.24	10.30	26,172,229	10.06
10/24/2025	10.16	10.30	10.15	10.20	24,228,964	9.96
10/23/2025	10.22	10.27	10.08	10.09	19,786,378	9.86
10/22/2025	10.06	10.25	10.06	10.20	26,561,635	9.96
10/21/2025	10.10	10.11	9.92	10.05	20,237,557	9.82
10/20/2025	10.00	10.15	9.96	10.10	24,966,626	9.87
10/17/2025	9.91	9.99	9.86	9.99	17,500,912	9.76
10/16/2025	10.04	10.09	9.89	9.92	21,662,947	9.69
10/15/2025	10.05	10.05	9.95	10.02	15,616,816	9.79
10/14/2025	9.94	10.05	9.84	10.01	19,495,707	9.78
10/13/2025	9.97	10.05	9.86	9.99	16,347,159	9.76
10/10/2025	10.06	10.10	9.89	9.93	22,233,320	9.70
10/09/2025	10.18	10.22	9.98	10.00	17,514,359	9.77
10/08/2025	10.02	10.16	10.02	10.16	17,600,160	9.92
10/07/2025	9.92	10.05	9.89	9.99	17,798,991	9.76
10/06/2025	10.06	10.07	9.86	9.88	20,710,559	9.65
10/03/2025	10.03	10.12	10.02	10.06	14,348,122	9.83
10/02/2025	9.94	10.03	9.84	10.01	17,652,628	9.78
10/01/2025	9.78	9.94	9.74	9.93	27,266,619	9.70
9/30/2025	9.74	9.81	9.68	9.79	18,031,580	9.56
9/29/2025	9.92	9.93	9.77	9.84	20,907,547	9.49
9/26/2025	9.79	9.95	9.77	9.84	23,233,878	9.49
9/25/2025	9.73	9.80	9.66	9.76	19,311,404	9.42
9/24/2025	9.84	9.84	9.73	9.76	18,426,433	9.42
9/23/2025	9.75	9.85	9.72	9.81	21,542,367	9.47
9/22/2025	9.98	9.99	9.71	9.72	28,962,724	9.38
9/19/2025	10.12	10.13	9.94	9.97	33,504,925	9.62
9/18/2025	10.20	10.23	10.08	10.10	13,946,303	9.75
9/17/2025	10.18	10.31	10.14	10.21	19,426,822	9.85
9/16/2025	10.21	10.23	10.09	10.13	15,237,800	9.77
9/15/2025	10.19	10.23	10.16	10.19	12,778,323	9.83
9/12/2025	10.23	10.24	10.14	10.18	14,407,347	9.82
9/11/2025	10.26	10.32	10.20	10.23	15,806,305	9.87
9/10/2025	10.36	10.44	10.23	10.25	26,277,750	9.89
9/09/2025	10.37	10.44	10.30	10.35	28,835,041	9.99
9/08/2025	10.38	10.41	10.31	10.34	23,381,010	9.98
9/05/2025	10.30	10.38	10.27	10.37	27,546,973	10.01
9/04/2025	9.95	10.24	9.94	10.20	37,081,607	9.84