AGNC Investment Corp. - Common Stock (AGNC)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	8.84	8.87	8.69	8.83	29,509,655	8.83
4/29/2025	9.02	9.09	8.93	9.07	37,504,869	9.07
4/28/2025	8.89	9.06	8.87	9.02	30,124,696	9.02
4/25/2025	8.71	8.87	8.65	8.85	36,563,125	8.85
4/24/2025	8.63	8.76	8.52	8.72	32,075,606	8.72
4/23/2025	8.73	8.76	8.54	8.61	33,809,692	8.61
4/22/2025	8.33	8.49	8.32	8.45	39,175,694	8.45
4/21/2025	8.30	8.31	8.07	8.16	32,956,290	8.16
4/17/2025	8.33	8.45	8.30	8.34	39,143,739	8.34
4/16/2025	8.43	8.46	8.26	8.30	33,377,232	8.30
4/15/2025	8.46	8.62	8.41	8.41	36,403,027	8.41
4/14/2025	8.53	8.63	8.32	8.44	50,336,352	8.44
4/11/2025	8.16	8.36	7.88	8.35	56,283,023	8.35
4/10/2025	8.80	8.82	8.00	8.12	70,691,098	8.12
4/09/2025	8.44	8.94	7.85	8.91	90,434,982	8.91
4/08/2025	8.99	9.05	8.47	8.54	46,125,698	8.54
4/07/2025	8.59	9.18	8.49	8.66	59,780,140	8.66
4/04/2025	9.23	9.24	8.90	8.99	49,579,901	8.99
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	9.40
3/27/2025	9.73	9.87	9.70	9.76	25,507,292	9.64
3/26/2025	9.95	9.98	9.73	9.76	31,703,153	9.64
3/25/2025	10.17	10.18	9.88	9.93	30,095,212	9.80
3/24/2025	10.22	10.25	10.10	10.13	21,409,566	10.00
3/21/2025	10.27	10.31	10.16	10.17	26,068,937	10.04
3/20/2025	10.35	10.36	10.27	10.29	17,485,978	10.16
3/19/2025	10.38	10.44	10.27	10.36	21,515,990	10.23
3/18/2025	10.34	10.42	10.30	10.39	18,768,752	10.26
3/17/2025	10.28	10.36	10.25	10.35	20,097,572	10.22
3/14/2025	10.12	10.25	10.09	10.24	18,409,649	10.11
3/13/2025	10.11	10.26	10.02	10.04	19,982,567	9.91
3/12/2025	10.02	10.17	9.99	10.09	25,707,763	9.96
3/11/2025	10.26	10.31	9.90	10.02	35,982,008	9.89
3/10/2025	10.32	10.53	10.20	10.23	31,887,042	10.10
3/07/2025	10.15	10.41	10.13	10.38	28,434,909	10.25
3/06/2025	10.26	10.28	10.08	10.14	21,570,686	10.01
3/05/2025	10.22	10.29	10.17	10.29	18,993,469	10.16
3/04/2025	10.16	10.33	10.06	10.22	32,578,278	10.09
3/03/2025	10.40	10.45	10.21	10.29	24,549,469	10.16
2/28/2025	10.31	10.46	10.31	10.43	22,008,279	10.30
2/27/2025	10.52	10.54	10.41	10.42	24,867,655	10.17
2/26/2025	10.55	10.63	10.49	10.51	29,584,497	10.26
2/25/2025	10.50	10.57	10.46	10.52	21,377,125	10.27
2/24/2025	10.56	10.56	10.44	10.49	24,655,207	10.24
2/21/2025	10.56	10.62	10.49	10.54	32,466,782	10.29
2/20/2025	10.48	10.55	10.46	10.53	14,206,693	10.28
2/19/2025	10.45	10.52	10.44	10.47	15,999,476	10.22
2/18/2025	10.44	10.49	10.42	10.49	21,123,733	10.24
2/14/2025	10.35	10.45	10.35	10.43	19,586,139	10.18
2/13/2025	10.19	10.33	10.19	10.32	18,680,187	10.07
2/12/2025	10.08	10.19	10.05	10.18	17,794,714	9.94
2/11/2025	10.16	10.19	10.10	10.18	20,214,330	9.94
2/10/2025	10.09	10.15	10.05	10.14	15,221,664	9.90
2/07/2025	10.13	10.14	10.03	10.07	17,496,090	9.83
2/06/2025	10.11	10.17	10.09	10.14	13,010,068	9.90
2/05/2025	10.06	10.13	10.05	10.11	20,454,544	9.87
2/04/2025	9.93	10.09	9.90	10.07	20,708,170	9.83
2/03/2025	9.72	10.00	9.69	9.95	22,170,727	9.71