AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD · Preferred Stock
24.72
-0.02 (-0.06%)
Oct 15, 2026, 4:00 PM EDT - Market closed
AGNC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.74 | 24.74 | 24.74 | 24.72 | 24.72 | -0.06% | 33,844 |
| Oct 14, 2026 | 24.61 | 24.88 | 24.53 | 24.73 | 24.73 | 0.23% | 89,310 |
| Oct 13, 2026 | 24.59 | 24.70 | 24.49 | 24.67 | 24.67 | 0.12% | 16,056 |
| Oct 12, 2026 | 24.81 | 24.81 | 24.51 | 24.64 | 24.64 | 0.33% | 2,770 |
| Oct 9, 2026 | 24.34 | 24.74 | 24.30 | 24.56 | 24.56 | 0.41% | 23,422 |
| Oct 8, 2026 | 24.24 | 24.60 | 24.24 | 24.46 | 24.46 | 0.55% | 28,210 |
| Oct 7, 2026 | 24.69 | 24.69 | 24.29 | 24.33 | 24.33 | -1.52% | 74,315 |
| Oct 6, 2026 | 24.77 | 24.89 | 24.70 | 24.70 | 24.70 | -0.88% | 32,529 |
| Oct 5, 2026 | 24.80 | 24.94 | 24.70 | 24.92 | 24.92 | 0.24% | 33,595 |
| Oct 2, 2026 | 24.81 | 24.90 | 24.73 | 24.86 | 24.86 | 0.61% | 41,644 |
| Oct 1, 2026 | 24.77 | 24.88 | 24.66 | 24.71 | 24.71 | 0.15% | 45,393 |
| Sep 30, 2026 | 25.11 | 25.25 | 25.11 | 25.21 | 24.67 | 0.36% | 23,648 |
| Sep 29, 2026 | 25.22 | 25.22 | 25.09 | 25.12 | 24.59 | 0.04% | 21,250 |
| Sep 28, 2026 | 25.21 | 25.25 | 25.11 | 25.11 | 24.58 | -0.55% | 22,758 |
| Sep 25, 2026 | 25.17 | 25.25 | 25.00 | 25.25 | 24.71 | 0.36% | 14,068 |
| Sep 24, 2026 | 25.31 | 25.33 | 25.16 | 25.16 | 24.62 | -0.08% | 7,188 |
| Sep 23, 2026 | 25.33 | 25.39 | 25.16 | 25.18 | 24.64 | -0.75% | 13,908 |
| Sep 22, 2026 | 25.32 | 25.43 | 25.32 | 25.37 | 24.83 | 0.08% | 9,541 |
| Sep 21, 2026 | 25.35 | 25.48 | 25.29 | 25.35 | 24.81 | -0.16% | 23,149 |
| Sep 18, 2026 | 25.45 | 25.45 | 25.37 | 25.39 | 24.85 | 0.04% | 9,332 |
| Sep 17, 2026 | 25.37 | 25.51 | 25.36 | 25.38 | 24.84 | - | 16,842 |
| Sep 16, 2026 | 25.41 | 25.46 | 25.36 | 25.38 | 24.84 | -0.08% | 18,374 |
| Sep 15, 2026 | 25.54 | 25.54 | 25.35 | 25.40 | 24.86 | -0.04% | 10,477 |
| Sep 14, 2026 | 25.46 | 25.50 | 25.36 | 25.41 | 24.87 | -0.14% | 14,653 |
| Sep 11, 2026 | 25.40 | 25.49 | 25.37 | 25.45 | 24.90 | 0.30% | 25,496 |
| Sep 10, 2026 | 25.35 | 25.39 | 25.23 | 25.37 | 24.83 | 0.08% | 16,054 |
| Sep 9, 2026 | 25.25 | 25.36 | 25.18 | 25.35 | 24.81 | 0.08% | 21,617 |
| Sep 8, 2026 | 25.24 | 25.35 | 25.24 | 25.33 | 24.79 | 0.22% | 19,386 |
| Sep 4, 2026 | 25.25 | 25.35 | 25.25 | 25.28 | 24.74 | 0.17% | 6,005 |
| Sep 3, 2026 | 25.15 | 25.30 | 25.15 | 25.23 | 24.70 | -0.03% | 9,270 |
| Sep 2, 2026 | 25.35 | 25.35 | 25.18 | 25.24 | 24.70 | 0.20% | 21,421 |
| Sep 1, 2026 | 25.23 | 25.28 | 25.16 | 25.19 | 24.65 | -0.04% | 10,759 |
| Aug 31, 2026 | 25.15 | 25.29 | 25.09 | 25.20 | 24.66 | 0.16% | 14,451 |
| Aug 28, 2026 | 25.16 | 25.29 | 25.15 | 25.16 | 24.62 | -0.45% | 35,450 |
| Aug 27, 2026 | 25.22 | 25.29 | 25.22 | 25.28 | 24.74 | 0.02% | 1,961 |
| Aug 26, 2026 | 25.29 | 25.29 | 25.15 | 25.27 | 24.73 | - | 17,323 |
| Aug 25, 2026 | 25.26 | 25.28 | 25.25 | 25.27 | 24.73 | - | 5,497 |
| Aug 24, 2026 | 25.23 | 25.27 | 25.21 | 25.27 | 24.73 | 0.08% | 9,695 |
| Aug 21, 2026 | 25.16 | 25.25 | 25.16 | 25.25 | 24.71 | 0.04% | 7,751 |
| Aug 20, 2026 | 25.11 | 25.25 | 25.11 | 25.24 | 24.70 | 0.08% | 5,618 |
| Aug 19, 2026 | 25.20 | 25.22 | 25.20 | 25.22 | 24.68 | -0.09% | 1,550 |
| Aug 18, 2026 | 25.14 | 25.25 | 25.14 | 25.24 | 24.70 | 0.42% | 7,714 |
| Aug 17, 2026 | 25.11 | 25.24 | 25.11 | 25.14 | 24.60 | -0.42% | 20,690 |
| Aug 14, 2026 | 25.16 | 25.24 | 25.16 | 25.24 | 24.70 | 0.28% | 23,395 |
| Aug 13, 2026 | 25.16 | 25.21 | 25.16 | 25.17 | 24.63 | 0.04% | 5,786 |
| Aug 12, 2026 | 25.17 | 25.19 | 25.15 | 25.16 | 24.62 | -0.12% | 7,695 |
| Aug 11, 2026 | 25.16 | 25.19 | 25.14 | 25.19 | 24.65 | 0.04% | 4,072 |
| Aug 10, 2026 | 25.18 | 25.18 | 25.12 | 25.18 | 24.64 | 0.04% | 19,712 |
| Aug 7, 2026 | 25.12 | 25.21 | 25.12 | 25.17 | 24.63 | 0.08% | 16,704 |
| Aug 6, 2026 | 25.12 | 25.20 | 25.10 | 25.15 | 24.61 | 0.12% | 22,871 |