AGNC Investment Corp. (AGNC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	10.65	10.93	10.65	10.84	+2.17%	17,994,100
2026-08-06	10.67	10.73	10.58	10.61	-0.56%	19,340,400
2026-08-05	10.65	10.72	10.53	10.67	+0.28%	15,283,200
2026-08-04	10.70	10.77	10.60	10.64	+0.00%	26,254,200
2026-08-03	10.70	10.81	10.60	10.64	-0.19%	23,616,100
2026-07-31	10.75	10.77	10.62	10.66	-2.38%	19,248,700
2026-07-30	10.95	10.99	10.81	10.92	+0.18%	24,276,600
2026-07-29	11.03	11.06	10.87	10.90	-1.54%	23,430,000
2026-07-28	10.70	11.10	10.67	11.07	+4.04%	31,272,800
2026-07-27	10.66	10.70	10.60	10.64	+0.47%	17,827,400
2026-07-24	10.62	10.67	10.55	10.59	+0.28%	22,111,500
2026-07-23	10.60	10.65	10.46	10.56	-1.49%	23,668,500
2026-07-22	10.89	10.91	10.68	10.72	-0.56%	25,027,100
2026-07-21	11.03	11.16	10.70	10.78	-1.28%	24,382,700
2026-07-20	11.27	11.29	10.90	10.92	-2.67%	23,379,100
2026-07-17	11.35	11.40	11.16	11.22	-1.84%	23,930,100
2026-07-16	11.33	11.45	11.31	11.43	+0.97%	15,055,600
2026-07-15	11.24	11.44	11.22	11.32	+1.25%	16,125,000
2026-07-14	11.08	11.24	11.05	11.18	+1.73%	14,373,500
2026-07-13	11.12	11.14	10.95	10.99	-1.26%	15,081,700
2026-07-10	11.12	11.18	11.06	11.13	+0.54%	12,156,000
2026-07-09	10.99	11.16	10.91	11.07	+1.19%	13,625,000
2026-07-08	11.08	11.11	10.90	10.94	-1.62%	12,852,200
2026-07-07	11.17	11.25	11.06	11.12	-0.45%	14,462,300
2026-07-06	10.98	11.22	10.97	11.17	+1.55%	21,105,600
2026-07-02	10.89	11.00	10.81	11.00	+1.95%	16,136,200
2026-07-01	10.82	10.91	10.76	10.79	-1.01%	14,539,000
2026-06-30	10.79	11.03	10.78	10.90	-0.91%	21,009,600
2026-06-29	10.90	11.00	10.79	11.00	+0.92%	25,083,500
2026-06-26	10.62	10.91	10.59	10.90	+2.64%	33,687,400
2026-06-25	10.50	10.65	10.46	10.62	+1.24%	12,971,700
2026-06-24	10.46	10.55	10.45	10.49	+0.48%	11,262,200
2026-06-23	10.34	10.45	10.30	10.44	+0.58%	12,446,800
2026-06-22	10.36	10.45	10.35	10.38	+0.00%	11,867,200
2026-06-18	10.38	10.42	10.32	10.38	+0.78%	19,081,000
2026-06-17	10.57	10.59	10.23	10.30	-2.46%	16,399,700
2026-06-16	10.49	10.62	10.48	10.56	+0.96%	11,449,100
2026-06-15	10.46	10.55	10.40	10.46	+1.45%	13,246,900
2026-06-12	10.34	10.38	10.29	10.31	+0.10%	12,400,000
2026-06-11	10.25	10.36	10.22	10.30	+1.18%	13,632,500
2026-06-10	10.25	10.37	10.17	10.18	-1.26%	17,007,300
2026-06-09	10.19	10.32	10.17	10.31	+1.98%	12,636,000
2026-06-08	10.20	10.27	10.07	10.11	-0.59%	14,370,000
2026-06-05	10.22	10.29	10.15	10.17	-1.17%	10,912,700
2026-06-04	10.21	10.41	10.21	10.29	+1.18%	15,649,300
2026-06-03	10.13	10.23	10.08	10.17	-0.29%	10,501,400
2026-06-02	10.22	10.33	10.19	10.20	-0.29%	11,744,200
2026-06-01	10.19	10.37	10.12	10.23	-1.73%	14,763,800
2026-05-29	10.41	10.44	10.36	10.41	-1.33%	14,941,800
2026-05-28	10.48	10.57	10.44	10.55	+0.38%	16,530,200
2026-05-27	10.47	10.62	10.45	10.51	+0.77%	14,273,700
2026-05-26	10.30	10.45	10.25	10.43	+2.15%	15,649,200
2026-05-22	10.31	10.34	10.18	10.21	-0.49%	11,690,400
2026-05-21	10.19	10.29	10.09	10.26	+0.10%	15,518,100
2026-05-20	10.13	10.29	10.09	10.25	+1.18%	21,656,000
2026-05-19	10.25	10.27	10.11	10.13	-1.65%	16,400,500
2026-05-18	10.41	10.44	10.28	10.30	-0.39%	16,824,100
2026-05-15	10.48	10.49	10.32	10.34	-1.99%	18,604,300
2026-05-14	10.68	10.72	10.55	10.55	-0.75%	11,880,000
2026-05-13	10.72	10.72	10.62	10.63	-1.02%	13,871,700
2026-05-12	10.76	10.82	10.71	10.74	-0.56%	12,384,900
2026-05-11	10.83	10.90	10.79	10.80	-0.55%	11,415,500
2026-05-08	10.78	10.89	10.75	10.86	+1.31%	13,189,700
2026-05-07	10.79	10.80	10.65	10.72	-0.65%	11,235,900
2026-05-06	10.81	10.84	10.72	10.79	+0.65%	14,166,900
2026-05-05	10.65	10.76	10.63	10.72	+0.66%	10,378,700
2026-05-04	10.87	10.89	10.63	10.65	-2.65%	18,180,200
2026-05-01	11.02	11.02	10.92	10.94	-0.73%	11,440,300
2026-04-30	10.88	11.07	10.83	11.02	+0.46%	16,337,700
2026-04-29	11.11	11.11	10.91	10.97	-0.99%	24,146,700
2026-04-28	11.07	11.12	11.04	11.08	-0.18%	14,814,200
2026-04-27	11.02	11.10	11.01	11.10	+0.73%	14,372,600
2026-04-24	10.91	11.05	10.84	11.02	+1.47%	12,332,000
2026-04-23	10.90	10.94	10.79	10.86	-0.46%	11,045,400
2026-04-22	11.06	11.10	10.85	10.91	+0.00%	16,771,400
2026-04-21	10.83	11.12	10.81	10.91	+1.30%	20,012,400
2026-04-20	10.76	10.82	10.61	10.77	-1.19%	20,030,200
2026-04-17	10.66	10.92	10.63	10.90	+3.22%	20,819,500
2026-04-16	10.75	10.75	10.55	10.56	-1.68%	14,574,900
2026-04-15	10.67	10.76	10.56	10.74	+0.94%	11,494,300
2026-04-14	10.55	10.64	10.53	10.64	+1.14%	11,698,300
2026-04-13	10.40	10.53	10.34	10.52	+0.48%	14,608,800
2026-04-10	10.51	10.55	10.41	10.47	-0.10%	10,958,100
2026-04-09	10.29	10.51	10.28	10.48	+1.55%	14,053,900
2026-04-08	10.37	10.44	10.24	10.32	+2.28%	14,492,900
2026-04-07	10.17	10.23	10.05	10.09	-1.08%	12,434,200
2026-04-06	10.13	10.30	10.11	10.20	+0.49%	13,165,400
2026-04-02	9.82	10.15	9.81	10.15	+1.30%	12,504,500
2026-04-01	10.04	10.15	10.00	10.02	-0.10%	17,133,400
2026-03-31	9.85	10.04	9.79	10.03	+1.93%	22,629,500
2026-03-30	9.79	9.98	9.72	9.84	+1.55%	22,712,500
2026-03-27	9.76	9.81	9.63	9.69	-1.52%	25,044,600
2026-03-26	10.03	10.08	9.82	9.84	-2.96%	19,943,400
2026-03-25	10.06	10.18	10.01	10.14	+2.01%	19,121,300
2026-03-24	9.94	10.07	9.85	9.94	-0.70%	27,163,400
2026-03-23	9.95	10.14	9.87	10.01	+2.67%	35,661,600
2026-03-20	10.29	10.32	9.73	9.75	-5.25%	54,083,200
2026-03-19	10.21	10.40	10.21	10.29	-0.10%	18,421,000
2026-03-18	10.40	10.50	10.29	10.30	-1.81%	17,197,100
2026-03-17	10.41	10.58	10.40	10.49	+1.55%	20,348,800
2026-03-16	10.33	10.50	10.32	10.33	+0.98%	14,827,200
2026-03-13	10.49	10.57	10.21	10.23	-1.54%	17,573,200
2026-03-12	10.63	10.63	10.37	10.39	-2.62%	18,087,100
2026-03-11	10.71	10.76	10.59	10.67	-0.47%	16,047,100
2026-03-10	10.60	10.82	10.55	10.72	+1.71%	15,353,400
2026-03-09	10.50	10.57	10.21	10.54	-0.94%	28,309,800
2026-03-06	10.79	10.81	10.62	10.64	-2.39%	20,950,200
2026-03-05	10.93	11.04	10.81	10.90	-0.64%	16,740,800
2026-03-04	11.01	11.10	10.93	10.97	-0.27%	20,739,800
2026-03-03	10.90	11.13	10.84	11.00	-1.35%	21,564,700
2026-03-02	10.95	11.27	10.83	11.15	-0.54%	24,365,600
2026-02-27	11.20	11.27	11.14	11.21	-1.23%	26,490,800
2026-02-26	11.33	11.40	11.25	11.35	+0.53%	23,020,500
2026-02-25	11.34	11.39	11.12	11.29	-0.18%	21,295,700
2026-02-24	11.29	11.32	11.16	11.31	+0.35%	27,093,200
2026-02-23	11.46	11.56	11.17	11.27	-1.57%	24,302,300
2026-02-20	11.32	11.48	11.24	11.45	+1.15%	43,887,900
2026-02-19	11.31	11.39	11.26	11.32	+0.09%	16,040,100
2026-02-18	11.30	11.37	11.26	11.31	+0.09%	16,550,800
2026-02-17	11.40	11.43	11.21	11.30	-0.53%	20,643,400
2026-02-13	11.41	11.54	11.23	11.36	-0.18%	22,885,500
2026-02-12	11.48	11.60	11.36	11.38	-0.44%	26,997,000
2026-02-11	11.26	11.52	11.25	11.43	+1.87%	21,785,500
2026-02-10	11.34	11.39	11.15	11.22	-1.06%	21,882,400
2026-02-09	11.41	11.45	11.24	11.34	-0.87%	18,726,100
2026-02-06	11.45	11.53	11.41	11.44	+0.35%	17,098,800
2026-02-05	11.41	11.53	11.32	11.40	-0.96%	16,429,500
2026-02-04	11.48	11.57	11.42	11.51	+0.17%	17,040,300
2026-02-03	11.27	11.53	11.26	11.49	+2.86%	18,656,000
2026-02-02	11.33	11.45	11.15	11.17	-2.02%	25,155,300
2026-01-30	11.83	11.84	11.37	11.40	-4.76%	42,452,600
2026-01-29	12.13	12.13	11.79	11.97	-0.42%	27,869,600
2026-01-28	12.13	12.19	12.01	12.02	-1.23%	24,285,000
2026-01-27	11.87	12.18	11.84	12.17	+3.14%	27,741,800
2026-01-26	11.87	11.89	11.67	11.80	-0.42%	21,210,400
2026-01-23	11.82	11.89	11.77	11.85	+0.51%	14,396,500
2026-01-22	11.70	11.82	11.66	11.79	+0.77%	15,069,300
2026-01-21	11.71	11.72	11.52	11.70	+0.34%	19,239,900
2026-01-20	11.75	11.80	11.64	11.66	-2.26%	23,919,000
2026-01-16	11.70	11.93	11.69	11.93	+2.14%	19,303,300
2026-01-15	11.58	11.72	11.50	11.68	+0.95%	19,753,700
2026-01-14	11.30	11.59	11.26	11.57	+1.94%	17,878,200
2026-01-13	11.40	11.43	11.27	11.35	-0.26%	19,140,600
2026-01-12	11.41	11.44	11.31	11.38	-0.26%	20,107,300
2026-01-09	11.48	11.64	11.35	11.41	+1.97%	38,543,600
2026-01-08	11.05	11.30	11.04	11.19	+1.18%	16,946,600
2026-01-07	11.19	11.25	11.03	11.06	-0.90%	16,894,400
2026-01-06	11.01	11.22	11.00	11.16	+0.81%	21,415,000
2026-01-05	10.93	11.12	10.91	11.07	+1.28%	26,711,100
2026-01-02	10.72	11.01	10.65	10.93	+1.96%	23,172,300
2025-12-31	10.72	10.81	10.70	10.72	-0.92%	15,364,500
2025-12-30	10.83	10.86	10.80	10.82	+0.00%	14,534,600
2025-12-29	10.87	10.89	10.76	10.82	-0.28%	16,439,200
2025-12-26	10.89	10.93	10.81	10.85	+0.09%	10,134,300
2025-12-24	10.79	10.86	10.78	10.84	+0.74%	5,781,700
2025-12-23	10.85	10.89	10.74	10.76	-0.92%	13,238,400
2025-12-22	10.70	10.86	10.68	10.86	+1.88%	16,576,600
2025-12-19	10.60	10.74	10.58	10.66	+0.85%	23,426,900
2025-12-18	10.47	10.63	10.47	10.57	+1.25%	21,066,200
2025-12-17	10.37	10.58	10.36	10.44	+1.06%	20,159,900
2025-12-16	10.37	10.41	10.31	10.33	-0.29%	11,534,400
2025-12-15	10.36	10.40	10.28	10.36	+0.39%	15,347,100
2025-12-12	10.30	10.43	10.30	10.32	+0.19%	12,078,700
2025-12-11	10.40	10.43	10.28	10.30	-0.77%	12,046,500
2025-12-10	10.36	10.42	10.29	10.38	+0.39%	14,403,900
2025-12-09	10.50	10.58	10.33	10.34	-1.43%	19,150,300
2025-12-08	10.65	10.65	10.47	10.49	-1.22%	19,220,600
2025-12-05	10.51	10.67	10.47	10.62	+1.24%	23,149,500
2025-12-04	10.47	10.53	10.44	10.49	+0.29%	16,026,200
2025-12-03	10.50	10.58	10.45	10.46	+0.00%	17,112,400
2025-12-02	10.47	10.54	10.45	10.46	+0.00%	17,951,200
2025-12-01	10.41	10.49	10.39	10.46	-0.29%	21,370,100
2025-11-28	10.48	10.58	10.47	10.49	-0.66%	16,884,600
2025-11-26	10.42	10.64	10.41	10.56	+1.54%	32,234,900
2025-11-25	10.32	10.41	10.27	10.40	+0.97%	39,553,400
2025-11-24	10.30	10.33	10.23	10.30	+0.19%	28,355,300
2025-11-21	10.09	10.33	10.07	10.28	+2.09%	25,257,300
2025-11-20	10.11	10.23	10.06	10.07	-0.10%	19,881,200
2025-11-19	10.12	10.14	10.05	10.08	-0.30%	15,635,200
2025-11-18	10.09	10.16	10.06	10.11	+0.10%	20,994,700
2025-11-17	10.18	10.23	10.07	10.10	-0.49%	18,416,100
2025-11-14	10.12	10.23	10.05	10.15	+0.10%	18,352,500
2025-11-13	10.18	10.22	10.11	10.14	-0.59%	21,330,000
2025-11-12	10.33	10.37	10.15	10.20	-1.07%	23,367,000
2025-11-11	10.27	10.37	10.27	10.31	+0.59%	23,743,500
2025-11-10	10.35	10.38	10.22	10.25	-0.87%	19,099,100
2025-11-07	10.18	10.34	10.17	10.34	+1.27%	20,848,500
2025-11-06	10.24	10.29	10.20	10.21	-0.29%	19,952,100
2025-11-05	10.18	10.30	10.18	10.24	+0.59%	20,304,300
2025-11-04	9.98	10.20	9.95	10.18	+1.29%	28,393,700
2025-11-03	9.99	10.07	9.88	10.05	+0.50%	22,232,900
2025-10-31	9.95	10.03	9.85	10.00	+0.00%	21,561,000
2025-10-30	10.07	10.10	9.96	10.00	-0.60%	30,335,500
2025-10-29	10.20	10.27	10.04	10.06	-1.28%	29,271,900
2025-10-28	10.29	10.31	10.16	10.19	-1.07%	23,693,200
2025-10-27	10.27	10.36	10.25	10.30	+0.98%	26,179,300
2025-10-24	10.16	10.30	10.15	10.20	+1.09%	24,228,900
2025-10-23	10.22	10.27	10.08	10.09	-1.08%	19,794,600
2025-10-22	10.06	10.25	10.06	10.20	+1.49%	26,568,200
2025-10-21	10.10	10.11	9.92	10.05	-0.50%	20,254,200
2025-10-20	10.00	10.15	9.96	10.10	+1.10%	25,049,900
2025-10-17	9.91	9.99	9.86	9.99	+0.71%	17,500,900
2025-10-16	10.04	10.09	9.89	9.92	-1.00%	21,702,700
2025-10-15	10.05	10.05	9.95	10.02	+0.10%	15,618,900
2025-10-14	9.94	10.05	9.84	10.01	+0.20%	19,506,700
2025-10-13	9.97	10.05	9.86	9.99	+0.60%	16,351,800
2025-10-10	10.06	10.10	9.90	9.93	-0.70%	22,233,200
2025-10-09	10.18	10.22	9.98	10.00	-1.57%	17,521,500
2025-10-08	10.02	10.16	10.02	10.16	+1.70%	17,601,700
2025-10-07	9.92	10.05	9.90	9.99	+1.11%	17,801,400
2025-10-06	10.06	10.07	9.86	9.88	-1.79%	20,717,400
2025-10-03	10.03	10.12	10.02	10.06	+0.50%	14,348,100
2025-10-02	9.94	10.03	9.84	10.01	+0.81%	17,661,900
2025-10-01	9.78	9.94	9.74	9.93	+1.43%	27,286,600
2025-09-30	9.74	9.81	9.68	9.79	-0.51%	18,036,300
2025-09-29	9.92	9.93	9.77	9.84	+0.00%	21,118,800
2025-09-26	9.79	9.95	9.77	9.84	+0.82%	23,221,700
2025-09-25	9.73	9.80	9.66	9.76	+0.00%	19,326,700
2025-09-24	9.84	9.84	9.73	9.76	-0.51%	18,438,000
2025-09-23	9.75	9.85	9.72	9.81	+0.93%	21,551,600
2025-09-22	9.98	9.99	9.71	9.72	-2.51%	28,970,200
2025-09-19	10.12	10.13	9.94	9.97	-1.29%	33,504,900
2025-09-18	10.20	10.23	10.08	10.10	-1.08%	13,952,900
2025-09-17	10.18	10.31	10.14	10.21	+0.79%	19,432,000
2025-09-16	10.21	10.23	10.09	10.13	-0.59%	15,244,100
2025-09-15	10.19	10.23	10.16	10.19	+0.10%	12,785,700
2025-09-12	10.23	10.24	10.14	10.18	-0.49%	14,407,300
2025-09-11	10.26	10.32	10.20	10.23	-0.20%	15,815,000
2025-09-10	10.36	10.44	10.23	10.25	-0.97%	26,282,100
2025-09-09	10.37	10.44	10.30	10.35	+0.10%	28,855,300
2025-09-08	10.38	10.41	10.31	10.34	-0.29%	23,386,100
2025-09-05	10.30	10.38	10.27	10.37	+1.67%	27,547,000
2025-09-04	9.95	10.24	9.94	10.20	+2.51%	37,086,400
2025-09-03	9.76	9.96	9.74	9.95	+1.95%	19,333,400
2025-09-02	9.63	9.76	9.62	9.76	+0.00%	17,737,800
2025-08-29	9.70	9.76	9.64	9.76	-0.31%	13,990,700
2025-08-28	9.84	9.84	9.77	9.79	-0.10%	18,365,100
2025-08-27	9.80	9.86	9.77	9.80	+0.00%	16,945,900
2025-08-26	9.81	9.83	9.75	9.80	-0.20%	18,616,000
2025-08-25	9.87	9.92	9.81	9.82	-0.61%	18,571,800
2025-08-22	9.66	9.92	9.66	9.88	+2.49%	24,552,600
2025-08-21	9.70	9.70	9.63	9.64	-0.72%	15,865,200
2025-08-20	9.63	9.72	9.63	9.71	+1.04%	15,990,300
2025-08-19	9.61	9.67	9.59	9.61	+0.31%	10,598,600
2025-08-18	9.63	9.66	9.57	9.58	-0.52%	12,514,100
2025-08-15	9.64	9.66	9.61	9.63	+0.21%	9,906,500
2025-08-14	9.59	9.63	9.54	9.61	-0.52%	10,312,200
2025-08-13	9.46	9.66	9.46	9.66	+2.11%	18,695,400
2025-08-12	9.40	9.48	9.37	9.46	+1.39%	16,359,000
2025-08-11	9.48	9.50	9.31	9.33	-1.27%	18,447,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.83%). Worst month: Oct (-7.79%). Based on 5 years of daily data (2022–2026).

Jan+5.19%
Feb-1.25%
Mar-4.61%
Apr-1.08%
May-0.92%
Jun+3.99%
Jul+1.89%
Aug+0.76%
Sep-0.82%
Oct-7.79%
Nov+10.83%
Dec+2.40%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is AGNC Investment Corp.'s (AGNC) latest close?

10.84 on 2026-08-07, from the Closelook data lake's daily price record.

What is AGNC's 52-week high and low?

12.19 high and 9.31 low over the trailing 52 weeks, as of 2026-08-07.

What is AGNC Investment Corp.'s strongest and weakest month historically?

Historically, AGNC's strongest calendar month has been Nov (average +10.83%) and its weakest Oct (average -7.79%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.