AGNC Investment Corp. - Common Stock (AGNC)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	9.26	9.42	9.24	9.34	37,602,931	9.34
4/02/2025	9.45	9.51	9.39	9.48	25,517,648	9.48
4/01/2025	9.54	9.56	9.38	9.49	25,460,643	9.49
3/31/2025	9.34	9.61	9.28	9.58	29,351,107	9.58
3/28/2025	9.78	9.78	9.49	9.52	34,386,233	9.52
3/27/2025	9.73	9.87	9.70	9.76	25,507,292	9.76
3/26/2025	9.95	9.98	9.73	9.76	31,703,153	9.76
3/25/2025	10.17	10.18	9.88	9.93	30,095,212	9.93
3/24/2025	10.22	10.25	10.10	10.13	21,409,566	10.13
3/21/2025	10.27	10.31	10.16	10.17	26,068,937	10.17
3/20/2025	10.35	10.36	10.27	10.29	17,485,978	10.29
3/19/2025	10.38	10.44	10.27	10.36	21,515,990	10.36
3/18/2025	10.34	10.42	10.30	10.39	18,768,752	10.39
3/17/2025	10.28	10.36	10.25	10.35	20,097,572	10.35
3/14/2025	10.12	10.25	10.09	10.24	18,409,649	10.24
3/13/2025	10.11	10.26	10.02	10.04	19,982,567	10.04
3/12/2025	10.02	10.17	9.99	10.09	25,707,763	10.09
3/11/2025	10.26	10.31	9.90	10.02	35,982,008	10.02
3/10/2025	10.32	10.53	10.20	10.23	31,887,042	10.23
3/07/2025	10.15	10.41	10.13	10.38	28,434,909	10.38
3/06/2025	10.26	10.28	10.08	10.14	21,570,686	10.14
3/05/2025	10.22	10.29	10.17	10.29	18,993,469	10.29
3/04/2025	10.16	10.33	10.06	10.22	32,578,278	10.22
3/03/2025	10.40	10.45	10.21	10.29	24,549,469	10.29
2/28/2025	10.31	10.46	10.31	10.43	22,008,279	10.43
2/27/2025	10.52	10.54	10.41	10.42	24,867,655	10.30
2/26/2025	10.55	10.63	10.49	10.51	29,584,497	10.39
2/25/2025	10.50	10.57	10.46	10.52	21,377,125	10.40
2/24/2025	10.56	10.56	10.44	10.49	24,655,207	10.37
2/21/2025	10.56	10.62	10.49	10.54	32,466,782	10.42
2/20/2025	10.48	10.55	10.46	10.53	14,206,693	10.41
2/19/2025	10.45	10.52	10.44	10.47	15,999,476	10.35
2/18/2025	10.44	10.49	10.42	10.49	21,123,733	10.37
2/14/2025	10.35	10.45	10.35	10.43	19,586,139	10.31
2/13/2025	10.19	10.33	10.19	10.32	18,680,187	10.20
2/12/2025	10.08	10.19	10.05	10.18	17,794,714	10.06
2/11/2025	10.16	10.19	10.10	10.18	20,214,330	10.06
2/10/2025	10.09	10.15	10.05	10.14	15,221,664	10.02
2/07/2025	10.13	10.14	10.03	10.07	17,496,090	9.95
2/06/2025	10.11	10.17	10.09	10.14	13,010,068	10.02
2/05/2025	10.06	10.13	10.05	10.11	20,454,544	9.99
2/04/2025	9.93	10.09	9.90	10.07	20,708,170	9.95
2/03/2025	9.72	10.00	9.69	9.95	22,170,727	9.84
1/31/2025	9.97	10.06	9.91	9.97	29,666,208	9.86
1/30/2025	9.92	10.09	9.91	10.08	32,131,791	9.85
1/29/2025	9.87	9.96	9.79	9.83	16,332,419	9.60
1/28/2025	9.70	9.88	9.70	9.87	26,449,269	9.64
1/27/2025	9.69	9.84	9.65	9.79	27,582,777	9.56
1/24/2025	9.65	9.73	9.63	9.68	16,119,521	9.45
1/23/2025	9.71	9.74	9.62	9.64	19,545,949	9.42
1/22/2025	9.71	9.77	9.67	9.71	14,541,998	9.48
1/21/2025	9.64	9.73	9.63	9.73	16,510,210	9.50
1/17/2025	9.58	9.65	9.56	9.61	17,710,338	9.39
1/16/2025	9.39	9.56	9.38	9.55	17,464,964	9.33
1/15/2025	9.40	9.45	9.31	9.39	12,850,683	9.17
1/14/2025	9.15	9.26	9.15	9.24	15,338,767	9.02
1/13/2025	9.15	9.15	8.96	9.12	22,281,638	8.91
1/10/2025	9.21	9.27	9.13	9.14	23,942,589	8.93
1/08/2025	9.26	9.31	9.17	9.29	15,327,630	9.07
1/07/2025	9.33	9.41	9.26	9.32	18,320,521	9.10
1/06/2025	9.46	9.47	9.32	9.32	17,051,826	9.10