AGNC
AGNC Invest REIT (AGNC)
NASDAQ
$8.81+$0.02 (+0.23%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $10.6B
    Market Cap
  • 0.10%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -16.17%
    Low Price$8.79
    High Price$10.54
  • 3 Months
    -17.25%
    Low Price$8.79
    High Price$11.04
  • 1 Year
    +0.10%
    Low Price$8.79
    High Price$11.00
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
9.06
9.13
8.77
8.79
-1.79%
39,792,828
10/01/2026
9.04
9.07
8.87
8.95
-1.32%
51,031,976
09/30/2026
9.41
9.43
9.05
9.07
-2.79%
54,970,777
09/30/2026
$0.12 Dividend
09/29/2026
9.38
9.40
9.21
9.33
-0.11%
39,480,502
09/28/2026
9.44
9.56
9.31
9.34
-1.66%
46,833,622
09/25/2026
9.55
9.58
9.39
9.50
0.00%
35,024,671
09/24/2026
9.78
9.80
9.48
9.50
-2.93%
41,901,806
09/23/2026
9.95
9.96
9.73
9.78
-1.78%
29,237,240
09/22/2026
9.91
9.97
9.84
9.96
+1.20%
27,116,905
09/21/2026
9.79
9.90
9.73
9.84
+1.01%
29,906,330
09/18/2026
9.77
9.87
9.71
9.74
-0.40%
188,214,674
09/17/2026
9.94
9.97
9.78
9.78
+0.30%
32,103,573
09/16/2026
9.88
9.99
9.66
9.75
-0.80%
39,298,575
09/15/2026
9.96
10.00
9.81
9.83
-1.29%
28,437,040
09/14/2026
9.93
10.07
9.89
9.96
-0.59%
27,148,999
09/11/2026
10.15
10.20
10.02
10.02
-0.39%
26,647,140
09/10/2026
10.39
10.41
10.04
10.06
-3.04%
37,558,106
09/09/2026
10.57
10.62
10.37
10.38
-1.59%
30,217,780
09/08/2026
10.62
10.73
10.53
10.54
+0.28%
37,543,263
09/04/2026
10.48
10.59
10.44
10.51
-0.09%
16,562,917
09/03/2026
10.56
10.62
10.44
10.52
+0.38%
15,770,280
09/02/2026
10.50
10.51
10.44
10.49
+0.19%
18,854,194
09/01/2026
10.51
10.60
10.45
10.47
-1.21%
16,193,152
08/31/2026
10.60
10.70
10.54
10.59
-0.46%
16,710,836
08/31/2026
$0.12 Dividend
08/28/2026
10.69
10.74
10.62
10.64
-0.37%
20,394,260
08/27/2026
10.56
10.70
10.54
10.68
+1.20%
12,494,435
08/26/2026
10.66
10.67
10.56
10.56
-0.92%
12,299,646
08/25/2026
10.76
10.77
10.62
10.65
-0.64%
13,775,046
08/24/2026
10.65
10.74
10.58
10.72
+0.83%
14,103,103
08/21/2026
10.71
10.74
10.62
10.63
-0.27%
10,216,105
08/20/2026
10.77
10.84
10.63
10.66
-1.44%
12,638,791
08/19/2026
10.74
10.87
10.71
10.82
+1.47%
17,359,460
08/18/2026
10.70
10.71
10.63
10.66
-0.27%
11,326,219
08/17/2026
10.69
10.75
10.64
10.69
-0.09%
11,619,946
08/14/2026
10.72
10.82
10.68
10.70
0.00%
12,215,143
08/13/2026
10.70
10.73
10.61
10.70
+0.74%
14,084,857
08/12/2026
10.69
10.76
10.61
10.62
-0.09%
16,630,805
08/11/2026
10.52
10.63
10.47
10.63
+1.21%
14,360,336
08/10/2026
10.59
10.59
10.39
10.51
-0.74%
14,080,087
08/07/2026
10.40
10.67
10.40
10.58
+2.17%
18,003,700
08/06/2026
10.42
10.48
10.33
10.36
-0.56%
19,340,421
08/05/2026
10.40
10.47
10.28
10.42
+0.28%
15,283,245
08/04/2026
10.45
10.52
10.35
10.39
0.00%
26,254,191
08/03/2026
10.45
10.56
10.35
10.39
-0.19%
23,616,055
07/31/2026
10.50
10.52
10.37
10.41
-1.30%
19,248,730
07/31/2026
$0.12 Dividend
07/30/2026
10.57
10.61
10.44
10.55
+0.18%
24,276,615
07/29/2026
10.65
10.68
10.50
10.53
-1.54%
23,430,179
07/28/2026
10.33
10.71
10.30
10.69
+4.04%
31,272,839
07/27/2026
10.29
10.33
10.23
10.28
+0.47%
17,827,352
07/24/2026
10.26
10.30
10.19
10.23
+0.28%
22,111,502
07/23/2026
10.24
10.28
10.10
10.20
-1.49%
23,668,433
07/22/2026
10.51
10.54
10.31
10.35
-0.56%
25,027,100
07/21/2026
10.65
10.78
10.33
10.41
-1.28%
24,382,745
07/20/2026
10.88
10.90
10.53
10.55
-2.67%
23,379,086
07/20/2026
$0.40 Earnings
07/17/2026
10.96
11.01
10.78
10.84
-1.84%
23,930,970
07/16/2026
10.94
11.06
10.92
11.04
+0.97%
15,055,602
07/15/2026
10.85
11.05
10.83
10.93
+1.25%
16,124,911
07/14/2026
10.70
10.85
10.67
10.80
+1.73%
14,126,361
07/13/2026
10.74
10.76
10.57
10.61
-1.26%
15,081,511
07/10/2026
10.74
10.80
10.68
10.75
+0.54%
12,156,019
07/09/2026
10.61
10.78
10.54
10.69
+1.19%
13,624,993
07/08/2026
10.70
10.73
10.53
10.56
-1.62%
12,852,187
07/07/2026
10.79
10.86
10.68
10.74
-0.45%
14,462,090
07/06/2026
10.60
10.84
10.59
10.79
+1.55%
21,105,621
07/02/2026
10.51
10.62
10.44
10.62
+1.95%
16,187,530
07/01/2026
10.45
10.54
10.39
10.42
-1.01%
14,539,014
06/30/2026
10.42
10.65
10.41
10.53
+0.18%
21,009,545
06/30/2026
$0.12 Dividend
06/29/2026
10.41
10.51
10.30
10.51
+0.92%
25,092,398
06/26/2026
10.14
10.42
10.12
10.41
+2.64%
33,687,431
06/25/2026
10.03
10.17
9.99
10.14
+1.24%
12,990,308
06/24/2026
9.99
10.08
9.98
10.02
+0.48%
11,262,221
06/23/2026
9.87
9.98
9.84
9.97
+0.58%
12,446,833
06/22/2026
9.90
9.98
9.89
9.91
0.00%
11,867,210
06/18/2026
9.91
9.95
9.86
9.91
+0.78%
19,081,019
06/17/2026
10.09
10.12
9.77
9.84
-2.46%
16,399,658
06/16/2026
10.02
10.14
10.01
10.09
+0.96%
11,448,332
06/15/2026
9.99
10.08
9.93
9.99
+1.45%
13,246,909
06/12/2026
9.87
9.91
9.83
9.85
+0.10%
12,412,776
06/11/2026
9.79
9.90
9.76
9.84
+1.18%
13,632,520
06/10/2026
9.79
9.90
9.71
9.72
-1.26%
17,007,306
06/09/2026
9.73
9.86
9.71
9.85
+1.98%
12,636,035
06/08/2026
9.74
9.81
9.61
9.66
-0.59%
14,388,005
06/05/2026
9.76
9.83
9.69
9.71
-1.17%
10,912,667
06/04/2026
9.75
9.94
9.75
9.83
+1.18%
15,649,289
06/03/2026
9.67
9.77
9.63
9.71
-0.29%
10,483,028
06/02/2026
9.76
9.87
9.73
9.74
-0.29%
11,744,160
06/01/2026
9.73
9.91
9.67
9.77
-1.73%
14,763,788
05/29/2026
9.94
9.97
9.89
9.94
-0.19%
14,947,758
05/29/2026
$0.12 Dividend
05/28/2026
9.89
9.98
9.86
9.96
+0.38%
16,530,220
05/27/2026
9.88
10.02
9.86
9.92
+0.77%
14,273,275
05/26/2026
9.72
9.87
9.68
9.85
+2.15%
15,648,898
05/22/2026
9.73
9.76
9.61
9.64
-0.49%
11,690,368
05/21/2026
9.62
9.72
9.53
9.69
+0.10%
15,496,663
05/20/2026
9.57
9.72
9.53
9.68
+1.18%
21,655,998