MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGNC — AGNC Investment Corp. Common Stock
NasdaqAGNC Investment Corp. Common Stock
$8.95
-0.12(-1.32%)
- O
- 9.04
- H
- 9.07
- L
- 8.87
- V
- 50.46M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.95
Period Return+9.68%
Period High$12.19
Period Low$8.07
Avg Daily Volume21.51M
Total Trading Days365
AGNC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.04 | $9.07 | $8.87 | $8.95 | $-0.12 | -1.32% | 50,459,795 | $8.95 | $8.87 $9.07 |
| Sep 30, 2026 | $9.41 | $9.43 | $9.05 | $9.07 | $-0.38 | -4.02% | 54,970,778 | $9.16 | $9.05 $9.43 |
| Sep 29, 2026 | $9.50 | $9.52 | $9.33 | $9.45 | $-0.01 | -0.11% | 39,480,502 | $9.42 | $9.33 $9.52 |
| Sep 28, 2026 | $9.56 | $9.68 | $9.43 | $9.46 | $-0.16 | -1.66% | 46,833,623 | $9.52 | $9.43 $9.68 |
| Sep 25, 2026 | $9.68 | $9.70 | $9.51 | $9.62 | +$0.00 | +0.00% | 35,023,676 | $9.59 | $9.51 $9.70 |
| Sep 24, 2026 | $9.91 | $9.93 | $9.60 | $9.62 | $-0.29 | -2.93% | 41,901,806 | $9.72 | $9.60 $9.93 |
| Sep 23, 2026 | $10.08 | $10.09 | $9.86 | $9.91 | $-0.18 | -1.78% | 29,237,240 | $9.93 | $9.86 $10.09 |
| Sep 22, 2026 | $10.04 | $10.10 | $9.97 | $10.09 | +$0.12 | +1.20% | 27,116,906 | $10.04 | $9.97 $10.10 |
| Sep 21, 2026 | $9.92 | $10.03 | $9.86 | $9.97 | +$0.10 | +1.01% | 29,906,330 | $9.97 | $9.86 $10.03 |
| Sep 18, 2026 | $9.90 | $10.00 | $9.83 | $9.87 | $-0.04 | -0.40% | 188,214,675 | $9.87 | $9.83 $10.00 |
| Sep 17, 2026 | $10.07 | $10.10 | $9.91 | $9.91 | +$0.03 | +0.30% | 32,103,574 | $9.98 | $9.91 $10.10 |
| Sep 16, 2026 | $10.01 | $10.12 | $9.79 | $9.88 | $-0.08 | -0.80% | 39,298,575 | $9.92 | $9.79 $10.12 |
| Sep 15, 2026 | $10.09 | $10.13 | $9.94 | $9.96 | $-0.13 | -1.29% | 28,265,119 | $10.04 | $9.94 $10.13 |
| Sep 14, 2026 | $10.06 | $10.20 | $10.02 | $10.09 | $-0.06 | -0.59% | 27,043,425 | $10.09 | $10.02 $10.20 |
| Sep 11, 2026 | $10.29 | $10.34 | $10.15 | $10.15 | $-0.04 | -0.39% | 26,647,140 | $10.20 | $10.15 $10.34 |
| Sep 10, 2026 | $10.53 | $10.54 | $10.17 | $10.19 | $-0.32 | -3.04% | 37,558,106 | $10.29 | $10.17 $10.54 |
| Sep 9, 2026 | $10.71 | $10.76 | $10.50 | $10.51 | $-0.17 | -1.59% | 30,217,780 | $10.60 | $10.50 $10.76 |
| Sep 8, 2026 | $10.75 | $10.87 | $10.67 | $10.68 | +$0.03 | +0.28% | 37,543,618 | $10.75 | $10.67 $10.87 |
| Sep 4, 2026 | $10.61 | $10.73 | $10.57 | $10.65 | $-0.01 | -0.09% | 16,562,918 | $10.68 | $10.57 $10.73 |
| Sep 3, 2026 | $10.70 | $10.76 | $10.58 | $10.66 | +$0.04 | +0.38% | 15,770,281 | $10.65 | $10.58 $10.76 |
| Sep 2, 2026 | $10.63 | $10.65 | $10.57 | $10.62 | +$0.02 | +0.19% | 18,533,464 | $10.60 | $10.57 $10.65 |
| Sep 1, 2026 | $10.65 | $10.74 | $10.58 | $10.60 | $-0.13 | -1.21% | 16,193,153 | $10.64 | $10.58 $10.74 |
| Aug 31, 2026 | $10.74 | $10.84 | $10.68 | $10.73 | $-0.17 | -1.56% | 16,710,837 | $10.74 | $10.68 $10.84 |
| Aug 28, 2026 | $10.95 | $11.00 | $10.88 | $10.90 | $-0.04 | -0.37% | 20,394,261 | $10.93 | $10.88 $11.00 |
| Aug 27, 2026 | $10.82 | $10.96 | $10.79 | $10.94 | +$0.13 | +1.20% | 12,494,435 | $10.90 | $10.79 $10.96 |
| Aug 26, 2026 | $10.92 | $10.93 | $10.81 | $10.81 | $-0.10 | -0.92% | 12,299,646 | $10.85 | $10.81 $10.93 |
| Aug 25, 2026 | $11.02 | $11.03 | $10.88 | $10.91 | $-0.07 | -0.64% | 13,773,036 | $10.92 | $10.88 $11.03 |
| Aug 24, 2026 | $10.91 | $11.00 | $10.84 | $10.98 | +$0.09 | +0.83% | 14,103,323 | $10.95 | $10.84 $11.00 |
| Aug 21, 2026 | $10.97 | $11.00 | $10.88 | $10.89 | $-0.03 | -0.27% | 10,216,106 | $10.92 | $10.88 $11.00 |
| Aug 20, 2026 | $11.03 | $11.10 | $10.89 | $10.92 | $-0.16 | -1.44% | 12,576,141 | $10.95 | $10.89 $11.10 |