AGNC
AGNC Invest REIT (AGNC)
NASDAQ
$8.18-$0.02 (-0.30%)
Price as of Nov 13, 2026 12:36 PM EST
  • $10.4B
    Market Cap
  • -7.22%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -4.25%
    Low Price$8.20
    High Price$8.83
  • 3 Months
    -21.76%
    Low Price$8.20
    High Price$10.67
  • 1 Year
    -7.22%
    Low Price$8.20
    High Price$10.85
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
8.43
8.46
8.19
8.20
-3.30%
33,127,927
11/11/2026
8.72
8.73
8.47
8.48
-2.97%
32,159,282
11/10/2026
8.80
8.84
8.68
8.74
-2.13%
25,589,616
11/09/2026
8.90
8.96
8.79
8.93
+1.71%
20,745,952
11/06/2026
8.72
8.90
8.70
8.78
-0.45%
17,802,505
11/05/2026
8.96
9.05
8.66
8.82
-0.56%
26,820,744
11/04/2026
8.73
8.95
8.70
8.87
+3.99%
27,734,529
11/03/2026
8.66
8.68
8.52
8.53
-1.84%
28,250,169
11/02/2026
8.69
8.78
8.63
8.69
+0.46%
23,133,118
10/30/2026
8.85
8.89
8.62
8.65
-2.04%
23,606,610
10/30/2026
$0.12 Dividend
10/29/2026
8.80
8.89
8.75
8.83
+1.02%
20,972,123
10/28/2026
8.76
8.78
8.67
8.74
-0.11%
21,967,896
10/27/2026
8.68
8.76
8.61
8.75
+1.03%
25,186,464
10/26/2026
8.72
8.82
8.64
8.66
-0.68%
19,094,184
10/23/2026
8.79
8.84
8.62
8.72
-0.56%
24,281,757
10/22/2026
8.66
8.93
8.66
8.77
+1.25%
30,539,598
10/21/2026
8.82
8.83
8.64
8.66
-0.23%
29,800,617
10/20/2026
8.28
8.74
8.27
8.68
+4.27%
37,279,973
10/19/2026
8.56
8.57
8.28
8.33
-3.21%
42,610,875
10/19/2026
$0.37 Earnings
10/16/2026
8.72
8.78
8.58
8.60
-1.13%
22,539,863
10/15/2026
8.60
8.82
8.59
8.70
+2.44%
31,312,947
10/14/2026
8.39
8.50
8.34
8.49
0.00%
24,169,470
10/13/2026
8.66
8.70
8.39
8.49
-0.81%
26,618,904
10/12/2026
8.55
8.65
8.46
8.56
+0.12%
28,553,317
10/09/2026
8.58
8.60
8.40
8.55
-0.12%
32,605,622
10/08/2026
8.31
8.57
8.30
8.56
+2.60%
43,567,817
10/07/2026
8.49
8.50
8.31
8.35
-2.76%
43,637,587
10/06/2026
8.58
8.61
8.47
8.58
+0.58%
32,839,481
10/05/2026
8.67
8.72
8.50
8.53
-1.59%
43,350,886
10/02/2026
8.94
9.01
8.65
8.67
-1.79%
39,792,828
10/01/2026
8.92
8.95
8.75
8.83
-1.32%
51,031,976
09/30/2026
9.28
9.30
8.93
8.95
-2.79%
54,970,777
09/30/2026
$0.12 Dividend
09/29/2026
9.25
9.27
9.09
9.20
-0.11%
39,480,502
09/28/2026
9.31
9.43
9.19
9.21
-1.66%
46,833,622
09/25/2026
9.42
9.45
9.26
9.37
0.00%
35,024,671
09/24/2026
9.65
9.67
9.35
9.37
-2.93%
41,901,806
09/23/2026
9.81
9.82
9.60
9.65
-1.78%
29,237,240
09/22/2026
9.78
9.84
9.71
9.83
+1.20%
27,116,905
09/21/2026
9.66
9.77
9.60
9.71
+1.01%
29,906,330
09/18/2026
9.64
9.74
9.58
9.61
-0.40%
188,214,674
09/17/2026
9.81
9.84
9.65
9.65
+0.30%
32,103,573
09/16/2026
9.75
9.85
9.53
9.62
-0.80%
39,298,575
09/15/2026
9.83
9.87
9.68
9.70
-1.29%
28,437,040
09/14/2026
9.80
9.94
9.76
9.83
-0.59%
27,148,999
09/11/2026
10.02
10.07
9.89
9.89
-0.39%
26,647,140
09/10/2026
10.25
10.27
9.91
9.93
-3.04%
37,558,106
09/09/2026
10.43
10.48
10.23
10.24
-1.59%
30,217,780
09/08/2026
10.47
10.58
10.39
10.40
+0.28%
37,543,263
09/04/2026
10.33
10.45
10.30
10.37
-0.09%
16,562,917
09/03/2026
10.42
10.48
10.30
10.38
+0.38%
15,770,280
09/02/2026
10.35
10.37
10.30
10.34
+0.19%
18,854,194
09/01/2026
10.37
10.46
10.31
10.33
-1.21%
16,193,152
08/31/2026
10.46
10.56
10.40
10.45
-0.46%
16,710,836
08/31/2026
$0.12 Dividend
08/28/2026
10.55
10.60
10.48
10.50
-0.37%
20,394,260
08/27/2026
10.42
10.56
10.39
10.54
+1.20%
12,494,435
08/26/2026
10.52
10.53
10.41
10.41
-0.92%
12,299,646
08/25/2026
10.61
10.63
10.48
10.51
-0.64%
13,775,046
08/24/2026
10.51
10.60
10.44
10.58
+0.83%
14,103,103
08/21/2026
10.57
10.60
10.48
10.49
-0.27%
10,216,105
08/20/2026
10.63
10.69
10.49
10.52
-1.44%
12,638,791
08/19/2026
10.60
10.72
10.57
10.67
+1.47%
17,359,460
08/18/2026
10.55
10.57
10.49
10.52
-0.27%
11,326,219
08/17/2026
10.55
10.61
10.50
10.55
-0.09%
11,619,946
08/14/2026
10.58
10.67
10.54
10.56
0.00%
12,215,143
08/13/2026
10.56
10.59
10.47
10.56
+0.74%
14,084,857
08/12/2026
10.55
10.62
10.47
10.48
-0.09%
16,630,805
08/11/2026
10.38
10.49
10.33
10.49
+1.21%
14,360,336
08/10/2026
10.45
10.45
10.25
10.37
-0.74%
14,080,087
08/07/2026
10.26
10.53
10.26
10.44
+2.17%
18,003,700
08/06/2026
10.28
10.34
10.19
10.22
-0.56%
19,340,421
08/05/2026
10.26
10.33
10.14
10.28
+0.28%
15,283,245
08/04/2026
10.31
10.38
10.21
10.25
0.00%
26,254,191
08/03/2026
10.31
10.41
10.21
10.25
-0.19%
23,616,055
07/31/2026
10.36
10.38
10.23
10.27
-1.30%
19,248,730
07/31/2026
$0.12 Dividend
07/30/2026
10.43
10.47
10.30
10.40
+0.18%
24,276,615
07/29/2026
10.51
10.54
10.36
10.39
-1.54%
23,430,179
07/28/2026
10.19
10.57
10.17
10.55
+4.04%
31,272,839
07/27/2026
10.15
10.19
10.09
10.14
+0.47%
17,827,352
07/24/2026
10.12
10.16
10.05
10.09
+0.28%
22,111,502
07/23/2026
10.10
10.15
9.97
10.06
-1.49%
23,668,433
07/22/2026
10.37
10.39
10.18
10.21
-0.56%
25,027,100
07/21/2026
10.51
10.63
10.19
10.27
-1.28%
24,382,745
07/20/2026
10.74
10.75
10.39
10.40
-2.67%
23,379,086
07/20/2026
$0.40 Earnings
07/17/2026
10.81
10.86
10.63
10.69
-1.84%
23,930,970
07/16/2026
10.79
10.91
10.78
10.89
+0.97%
15,055,602
07/15/2026
10.71
10.90
10.69
10.79
+1.25%
16,124,911
07/14/2026
10.56
10.71
10.53
10.65
+1.73%
14,126,361
07/13/2026
10.59
10.61
10.43
10.47
-1.26%
15,081,511
07/10/2026
10.59
10.65
10.54
10.60
+0.54%
12,156,019
07/09/2026
10.47
10.63
10.39
10.55
+1.19%
13,624,993
07/08/2026
10.56
10.59
10.39
10.42
-1.62%
12,852,187
07/07/2026
10.64
10.72
10.53
10.59
-0.45%
14,462,090
07/06/2026
10.46
10.69
10.45
10.64
+1.55%
21,105,621
07/02/2026
10.37
10.48
10.30
10.48
+1.95%
16,187,530