AGNC Investment Corp. - Common Stock (AGNC)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	9.63	9.76	9.62	9.76	17,734,917	9.76
8/29/2025	9.70	9.76	9.63	9.76	13,990,756	9.76
8/28/2025	9.84	9.84	9.77	9.79	18,342,648	9.67
8/27/2025	9.80	9.86	9.77	9.80	16,944,296	9.68
8/26/2025	9.81	9.83	9.75	9.80	18,610,514	9.68
8/25/2025	9.87	9.92	9.81	9.82	18,551,657	9.70
8/22/2025	9.66	9.92	9.66	9.88	24,552,664	9.76
8/21/2025	9.70	9.70	9.63	9.64	15,857,394	9.52
8/20/2025	9.63	9.72	9.63	9.71	15,987,610	9.59
8/19/2025	9.61	9.67	9.59	9.61	10,595,459	9.49
8/18/2025	9.63	9.66	9.57	9.58	12,517,415	9.46
8/15/2025	9.64	9.66	9.61	9.63	9,906,493	9.51
8/14/2025	9.59	9.63	9.54	9.61	10,311,661	9.49
8/13/2025	9.46	9.66	9.46	9.66	18,681,838	9.54
8/12/2025	9.40	9.48	9.37	9.46	16,368,001	9.34
8/11/2025	9.48	9.50	9.31	9.33	18,438,107	9.22
8/08/2025	9.44	9.49	9.42	9.45	10,853,086	9.33
8/07/2025	9.47	9.55	9.40	9.41	14,287,544	9.29
8/06/2025	9.58	9.58	9.42	9.43	16,641,903	9.31
8/05/2025	9.63	9.68	9.54	9.60	13,693,711	9.48
8/04/2025	9.48	9.64	9.48	9.63	19,534,743	9.51
8/01/2025	9.44	9.53	9.41	9.48	22,447,349	9.36
7/31/2025	9.50	9.51	9.37	9.43	23,469,856	9.31
7/30/2025	9.76	9.77	9.59	9.60	24,289,333	9.36
7/29/2025	9.71	9.76	9.65	9.74	19,689,780	9.50
7/28/2025	9.72	9.77	9.61	9.68	21,630,766	9.44
7/25/2025	9.64	9.72	9.56	9.71	16,593,792	9.47
7/24/2025	9.54	9.67	9.48	9.62	25,464,376	9.38
7/23/2025	9.39	9.59	9.39	9.59	30,056,130	9.35
7/22/2025	9.15	9.47	9.12	9.37	31,632,027	9.14
7/21/2025	9.30	9.34	9.22	9.23	26,434,911	9.00
7/18/2025	9.32	9.35	9.23	9.25	13,894,666	9.02
7/17/2025	9.27	9.33	9.20	9.28	23,437,428	9.05
7/16/2025	9.23	9.30	9.16	9.27	19,902,175	9.04
7/15/2025	9.34	9.37	9.20	9.20	20,805,983	8.97
7/14/2025	9.40	9.41	9.28	9.31	19,577,514	9.08
7/11/2025	9.41	9.46	9.36	9.40	15,646,532	9.17
7/10/2025	9.49	9.53	9.43	9.45	18,198,060	9.22
7/09/2025	9.45	9.54	9.43	9.50	17,434,482	9.27
7/08/2025	9.38	9.50	9.37	9.42	20,192,728	9.19
7/07/2025	9.38	9.45	9.33	9.36	21,693,685	9.13
7/03/2025	9.42	9.51	9.38	9.39	17,472,506	9.16
7/02/2025	9.35	9.44	9.32	9.42	21,229,270	9.19
7/01/2025	9.19	9.38	9.15	9.34	26,467,765	9.11
6/30/2025	9.22	9.25	9.08	9.19	21,807,474	8.96
6/27/2025	9.34	9.37	9.20	9.28	27,927,347	8.93
6/26/2025	9.27	9.33	9.22	9.32	20,241,652	8.97
6/25/2025	9.31	9.35	9.23	9.23	19,292,470	8.89
6/24/2025	9.26	9.35	9.24	9.31	24,772,896	8.96
6/23/2025	9.24	9.26	9.05	9.20	34,288,318	8.86
6/20/2025	9.30	9.33	9.24	9.24	32,345,476	8.90
6/18/2025	9.19	9.35	9.17	9.26	23,940,284	8.92
6/17/2025	9.33	9.34	9.17	9.19	24,028,891	8.85
6/16/2025	9.35	9.45	9.32	9.33	16,672,652	8.98
6/13/2025	9.35	9.41	9.27	9.30	23,758,033	8.95
6/12/2025	9.29	9.42	9.28	9.40	17,598,895	9.05
6/11/2025	9.40	9.44	9.28	9.32	22,276,152	8.97
6/10/2025	9.26	9.34	9.24	9.33	19,745,643	8.98
6/09/2025	9.15	9.27	9.12	9.21	25,367,434	8.87
6/06/2025	9.08	9.15	9.07	9.12	19,623,247	8.78
6/05/2025	9.04	9.13	9.01	9.04	24,986,003	8.70
6/04/2025	9.00	9.06	8.93	9.04	22,684,455	8.70
6/03/2025	8.83	9.04	8.79	8.99	31,224,244	8.66