Skip to main content
AGNC logo

AGNC Investment Corp.

AGNCNASDAQReal EstateREIT - Mortgage

$8.72Today:- (-)1Y −11.71%

As of Oct 16, 2026 close

Market cap
$10.25B
P/E (TTM)
4.61
Forward P/E
2.20
Dividend yield
16.33%
52-week range
$8.41$12.19
Volume (live)
-
Avg. volume (3M)
39.46M

AGNC Investment (AGNC) Historical Stock Prices

Analyze AGNC Investment (AGNC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AGNC Investment (AGNC) Interactive Price Chart

Interactive historical price chart showing AGNC Investment stock price movements and trends across multiple time periods.

Loading chart...

AGNC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AGNC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.848.908.708.728.7222.44M
Oct 15, 20268.728.948.718.828.8231.18M
Oct 14, 20268.518.628.458.618.6123.94M
Oct 13, 20268.788.818.508.618.6126.54M
Oct 12, 20268.678.778.578.688.6828.51M
Oct 9, 20268.708.728.518.678.6731.70M
Oct 8, 20268.428.698.418.688.6843.38M
Oct 7, 20268.618.628.428.468.4643.41M
Oct 6, 20268.708.738.598.708.7032.68M
Oct 5, 20268.798.848.628.658.6543.08M
Oct 2, 20269.069.138.778.798.7939.58M
Oct 1, 20269.049.078.878.958.9550.47M
Sep 30, 20269.419.439.059.079.0754.13M
Sep 29, 20269.509.529.339.459.3339.07M
Sep 28, 20269.569.689.439.469.3446.83M
Sep 25, 20269.689.709.519.629.5035.02M
Sep 24, 20269.919.939.609.629.5041.90M
Sep 23, 202610.0710.099.869.919.7829.24M
Sep 22, 202610.0410.109.9710.099.9627.12M
Sep 21, 20269.9210.039.869.979.8429.91M
Sep 18, 20269.9010.009.839.879.74188.21M
Sep 17, 202610.0710.109.919.919.7832.10M
Sep 16, 202610.0110.129.799.889.7539.30M
Sep 15, 202610.0910.139.949.969.8328.44M
Sep 14, 202610.0610.2010.0210.099.9627.15M
Sep 11, 202610.2910.3410.1510.1510.0226.65M
Sep 10, 202610.5310.5410.1710.1910.0637.56M
Sep 9, 202610.7110.7610.5010.5110.3830.22M
Sep 8, 202610.7510.8710.6710.6810.5437.54M
Sep 4, 202610.6110.7310.5710.6510.5116.56M
Sep 3, 202610.7010.7610.5710.6610.5215.77M
Sep 2, 202610.6310.6510.5710.6210.4918.85M
Sep 1, 202610.6510.7410.5810.6010.4716.19M
Aug 31, 202610.7410.8410.6810.7310.5916.71M
Aug 28, 202610.9511.0010.8810.9010.6420.39M
Aug 27, 202610.8210.9610.7910.9410.6812.49M
Aug 26, 202610.9210.9310.8110.8110.5612.30M
Aug 25, 202611.0211.0310.8810.9110.6513.77M
Aug 24, 202610.9111.0010.8410.9810.7214.10M
Aug 21, 202610.9711.0010.8810.8910.6310.22M
Aug 20, 202611.0311.1010.8910.9210.6612.64M
Aug 19, 202611.0011.1310.9711.0810.8217.36M
Aug 18, 202610.9610.9710.8910.9210.6611.33M
Aug 17, 202610.9511.0110.9010.9510.6911.62M
Aug 14, 202610.9811.0810.9410.9610.7012.22M
Aug 13, 202610.9610.9910.8710.9610.7014.08M
Aug 12, 202610.9511.0210.8710.8810.6216.63M
Aug 11, 202610.7710.8910.7210.8910.6314.35M
Aug 10, 202610.8510.8510.6410.7610.5114.08M
Aug 7, 202610.6510.9310.6510.8410.5818.00M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.