AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.55
-0.01 (-0.04%)
Oct 22, 2025, 10:57 AM EDT - Market open
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 25.60 | 25.64 | 25.55 | 25.56 | 25.56 | -0.20% | 14,076 |
| Oct 20, 2025 | 25.59 | 25.64 | 25.55 | 25.61 | 25.61 | 0.71% | 10,290 |
| Oct 17, 2025 | 25.53 | 25.68 | 25.42 | 25.43 | 25.43 | -0.39% | 24,864 |
| Oct 16, 2025 | 25.69 | 25.70 | 25.52 | 25.53 | 25.53 | -0.66% | 36,237 |
| Oct 15, 2025 | 25.52 | 25.71 | 25.52 | 25.70 | 25.70 | 0.08% | 36,495 |
| Oct 14, 2025 | 25.69 | 25.69 | 25.62 | 25.68 | 25.68 | 0.31% | 10,990 |
| Oct 13, 2025 | 25.69 | 25.69 | 25.60 | 25.60 | 25.60 | - | 20,897 |
| Oct 10, 2025 | 25.68 | 25.68 | 25.60 | 25.60 | 25.60 | -0.16% | 16,353 |
| Oct 9, 2025 | 25.70 | 25.78 | 25.58 | 25.64 | 25.64 | - | 33,770 |
| Oct 8, 2025 | 25.64 | 25.67 | 25.63 | 25.64 | 25.64 | 0.04% | 17,151 |
| Oct 7, 2025 | 25.61 | 25.69 | 25.61 | 25.63 | 25.63 | 0.08% | 7,825 |
| Oct 6, 2025 | 25.70 | 25.73 | 25.60 | 25.61 | 25.61 | -0.27% | 29,884 |
| Oct 3, 2025 | 25.57 | 25.71 | 25.57 | 25.68 | 25.68 | 0.39% | 27,077 |
| Oct 2, 2025 | 25.55 | 25.60 | 25.53 | 25.58 | 25.58 | -0.08% | 21,013 |
| Oct 1, 2025 | 25.51 | 25.63 | 25.51 | 25.60 | 25.60 | -1.80% | 47,734 |
| Sep 30, 2025 | 25.82 | 26.11 | 25.82 | 26.07 | 25.45 | 0.12% | 59,492 |
| Sep 29, 2025 | 25.92 | 26.04 | 25.92 | 26.04 | 25.42 | 0.46% | 20,192 |
| Sep 26, 2025 | 25.83 | 25.92 | 25.83 | 25.92 | 25.30 | 0.32% | 13,088 |
| Sep 25, 2025 | 25.71 | 25.85 | 25.71 | 25.84 | 25.22 | 0.57% | 13,025 |
| Sep 24, 2025 | 25.78 | 25.80 | 25.68 | 25.69 | 25.08 | -0.31% | 19,082 |
| Sep 23, 2025 | 25.80 | 25.81 | 25.77 | 25.77 | 25.16 | -0.12% | 36,981 |
| Sep 22, 2025 | 25.84 | 25.85 | 25.78 | 25.80 | 25.19 | 0.08% | 42,815 |
| Sep 19, 2025 | 25.83 | 25.90 | 25.78 | 25.78 | 25.17 | -0.35% | 24,294 |
| Sep 18, 2025 | 25.84 | 26.00 | 25.80 | 25.87 | 25.26 | -0.12% | 38,486 |
| Sep 17, 2025 | 25.85 | 26.01 | 25.85 | 25.90 | 25.29 | -0.50% | 25,335 |
| Sep 16, 2025 | 25.95 | 26.04 | 25.87 | 26.03 | 25.41 | 0.50% | 18,280 |
| Sep 15, 2025 | 25.90 | 25.96 | 25.85 | 25.90 | 25.29 | - | 24,114 |
| Sep 12, 2025 | 25.83 | 25.90 | 25.83 | 25.90 | 25.29 | 0.35% | 20,215 |
| Sep 11, 2025 | 25.91 | 25.91 | 25.77 | 25.81 | 25.20 | -0.12% | 20,711 |
| Sep 10, 2025 | 25.77 | 25.85 | 25.77 | 25.84 | 25.23 | 0.16% | 19,292 |
| Sep 9, 2025 | 25.74 | 25.84 | 25.67 | 25.80 | 25.19 | 0.19% | 31,613 |
| Sep 8, 2025 | 25.80 | 25.84 | 25.58 | 25.75 | 25.14 | -0.19% | 34,200 |
| Sep 5, 2025 | 25.85 | 25.85 | 25.75 | 25.80 | 25.19 | 0.08% | 14,143 |
| Sep 4, 2025 | 25.74 | 25.80 | 25.61 | 25.78 | 25.17 | 0.31% | 43,161 |
| Sep 3, 2025 | 25.59 | 25.72 | 25.56 | 25.70 | 25.09 | 0.35% | 42,891 |
| Sep 2, 2025 | 25.54 | 25.68 | 25.54 | 25.61 | 25.00 | 0.35% | 26,978 |
| Aug 29, 2025 | 25.80 | 25.80 | 25.51 | 25.52 | 24.91 | -0.93% | 78,240 |
| Aug 28, 2025 | 25.86 | 25.86 | 25.71 | 25.76 | 25.15 | -0.39% | 6,170 |
| Aug 27, 2025 | 25.90 | 25.90 | 25.80 | 25.86 | 25.25 | -0.23% | 7,805 |
| Aug 26, 2025 | 25.82 | 25.92 | 25.76 | 25.92 | 25.30 | 0.31% | 23,607 |
| Aug 25, 2025 | 25.80 | 25.85 | 25.80 | 25.84 | 25.23 | 0.04% | 10,710 |
| Aug 22, 2025 | 25.80 | 25.90 | 25.78 | 25.83 | 25.22 | 0.08% | 18,948 |
| Aug 21, 2025 | 25.84 | 25.85 | 25.80 | 25.81 | 25.20 | -0.27% | 6,780 |
| Aug 20, 2025 | 25.75 | 25.88 | 25.72 | 25.88 | 25.27 | 0.47% | 36,860 |
| Aug 19, 2025 | 25.76 | 25.79 | 25.74 | 25.76 | 25.15 | -0.04% | 19,875 |
| Aug 18, 2025 | 25.87 | 25.87 | 25.75 | 25.77 | 25.16 | -0.04% | 12,636 |
| Aug 15, 2025 | 25.77 | 25.84 | 25.76 | 25.78 | 25.17 | -0.23% | 7,444 |
| Aug 14, 2025 | 25.81 | 25.87 | 25.80 | 25.84 | 25.23 | -0.19% | 3,920 |
| Aug 13, 2025 | 25.78 | 25.93 | 25.73 | 25.89 | 25.28 | 0.31% | 13,120 |
| Aug 12, 2025 | 25.82 | 25.84 | 25.75 | 25.81 | 25.20 | 0.27% | 10,298 |