Skip to main content
logo
AGNC Investment Corp. (AGNC.Z)
NASDAQ: AGNC.Z · Real-Time Price · USD · Preferred Stock
24.70
-0.05 (-0.20%)
At close: Apr 2, 2026, 4:00 PM
24.65
-0.05 (-0.20%)
After-hours: Apr 2, 2026, 4:02 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202624.6524.7524.6224.6924.69-0.24%129,605
Apr 1, 202624.8324.9024.7224.7524.75-1.71%222,883
Mar 31, 202625.3425.3525.1125.1824.63-0.12%222,044
Mar 30, 202625.2025.3525.2025.2124.660.16%46,280
Mar 27, 202625.3025.3525.1725.1724.62-0.57%78,964
Mar 26, 202625.3825.4025.2525.3224.77-0.18%29,095
Mar 25, 202625.2325.4525.2325.3624.810.63%28,898
Mar 24, 202625.1825.3425.1525.2024.650.32%51,881
Mar 23, 202625.2525.4025.0625.1224.570.68%242,337
Mar 20, 202625.5725.5724.9524.9524.41-1.85%167,372
Mar 19, 202625.4125.6025.4125.4224.87-0.27%42,340
Mar 18, 202625.5925.5925.4825.4924.94-0.27%69,709
Mar 17, 202625.4825.7225.4825.5625.000.31%16,039
Mar 16, 202625.6625.8825.4625.4824.93-0.39%61,910
Mar 13, 202625.6225.7525.5825.5825.02-26,419
Mar 12, 202625.6525.6525.5725.5825.02-0.27%36,855
Mar 11, 202625.8525.9825.6525.6525.09-0.27%26,790
Mar 10, 202625.7425.8025.5025.7225.160.23%24,660
Mar 9, 202625.6026.0025.4925.6625.10-0.08%55,643
Mar 6, 202625.6625.7825.6625.6825.12-0.21%16,794
Mar 5, 202625.7725.8725.7125.7425.18-0.19%36,335
Mar 4, 202625.8825.8825.6125.7925.22-0.25%99,384
Mar 3, 202625.8525.9825.7925.8525.29-0.17%49,551
Mar 2, 202625.8025.9425.7425.9025.330.56%43,327
Feb 27, 202626.0626.1025.6925.7525.19-1.19%114,029
Feb 26, 202626.1026.1226.0526.0625.49-0.13%18,984
Feb 25, 202626.0526.1126.0526.0925.530.05%16,972
Feb 24, 202626.1926.1926.0526.0825.51-0.08%42,631
Feb 23, 202626.1026.1626.0426.1025.53-13,003
Feb 20, 202626.1526.1826.0526.1025.53-0.04%18,523
Feb 19, 202626.0826.1426.0326.1125.540.10%20,255
Feb 18, 202626.2026.2026.0626.0925.52-0.67%60,469
Feb 17, 202626.1426.3726.1326.2625.690.65%48,237
Feb 13, 202626.0826.1326.0126.0925.520.31%20,641
Feb 12, 202626.1026.1125.9526.0125.45-0.12%20,060
Feb 11, 202626.0526.1326.0326.0425.470.23%16,630
Feb 10, 202625.9626.0325.9425.9825.420.12%27,284
Feb 9, 202626.0426.0425.9325.9525.39-0.12%46,174
Feb 6, 202625.9525.9825.9325.9825.42-18,434
Feb 5, 202625.9525.9925.9025.9825.420.19%23,397
Feb 4, 202625.9425.9525.9225.9325.370.04%57,038
Feb 3, 202625.9025.9525.8625.9225.360.15%42,182
Feb 2, 202625.9325.9525.8825.8825.32-0.27%45,526
Jan 30, 202625.9025.9525.8325.9525.390.19%62,247
Jan 29, 202625.9225.9425.8725.9025.340.04%290,394
Jan 28, 202625.9125.9125.8925.8925.330.04%162,732
Jan 27, 202625.8825.9225.8525.8825.32-0.08%99,058
Jan 26, 202625.8525.9025.8225.9025.340.31%39,827
Jan 23, 202625.8025.8525.7825.8225.260.08%23,102
Jan 22, 202625.7125.8225.7125.8025.240.19%30,212