AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.51
-0.11 (-0.43%)
May 5, 2025, 4:00 PM EDT - Market closed
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 25.62 | 25.63 | 25.49 | 25.51 | 25.51 | -0.43% | 10,010 |
| May 2, 2025 | 25.42 | 25.63 | 25.42 | 25.62 | 25.62 | 0.47% | 12,668 |
| May 1, 2025 | 25.46 | 25.50 | 25.37 | 25.50 | 25.50 | 0.39% | 14,633 |
| Apr 30, 2025 | 25.43 | 25.47 | 25.29 | 25.40 | 25.40 | -0.20% | 16,036 |
| Apr 29, 2025 | 25.26 | 25.54 | 25.26 | 25.45 | 25.45 | 0.24% | 10,770 |
| Apr 28, 2025 | 25.45 | 25.50 | 25.26 | 25.39 | 25.39 | 0.51% | 24,477 |
| Apr 25, 2025 | 25.42 | 25.42 | 25.26 | 25.26 | 25.26 | - | 15,158 |
| Apr 24, 2025 | 25.23 | 25.46 | 25.20 | 25.26 | 25.26 | 0.24% | 12,278 |
| Apr 23, 2025 | 25.26 | 25.38 | 25.20 | 25.20 | 25.20 | 0.24% | 10,065 |
| Apr 22, 2025 | 25.19 | 25.21 | 25.06 | 25.14 | 25.14 | 0.56% | 10,466 |
| Apr 21, 2025 | 25.20 | 25.20 | 24.93 | 25.00 | 25.00 | -0.79% | 33,316 |
| Apr 17, 2025 | 25.17 | 25.32 | 25.10 | 25.20 | 25.20 | 0.68% | 20,781 |
| Apr 16, 2025 | 24.70 | 25.21 | 24.70 | 25.03 | 25.03 | 1.09% | 91,719 |
| Apr 15, 2025 | 24.93 | 24.99 | 24.70 | 24.76 | 24.76 | -0.38% | 51,845 |
| Apr 14, 2025 | 24.48 | 24.92 | 24.35 | 24.86 | 24.86 | 2.38% | 58,959 |
| Apr 11, 2025 | 24.55 | 24.59 | 23.82 | 24.28 | 24.28 | -1.18% | 92,832 |
| Apr 10, 2025 | 24.82 | 25.00 | 24.22 | 24.57 | 24.57 | -1.05% | 109,364 |
| Apr 9, 2025 | 24.77 | 25.01 | 24.21 | 24.83 | 24.83 | -0.28% | 77,749 |
| Apr 8, 2025 | 24.88 | 25.05 | 24.67 | 24.90 | 24.90 | 2.05% | 77,914 |
| Apr 7, 2025 | 24.40 | 24.49 | 23.63 | 24.40 | 24.40 | -0.93% | 225,739 |
| Apr 4, 2025 | 25.25 | 25.33 | 24.50 | 24.63 | 24.63 | -2.76% | 136,080 |
| Apr 3, 2025 | 25.39 | 25.47 | 25.01 | 25.33 | 25.33 | -0.67% | 35,689 |
| Apr 2, 2025 | 25.57 | 25.57 | 25.50 | 25.50 | 25.50 | - | 12,297 |
| Apr 1, 2025 | 25.52 | 25.62 | 25.45 | 25.50 | 25.50 | -2.19% | 43,029 |
| Mar 31, 2025 | 26.25 | 26.41 | 26.07 | 26.07 | 25.47 | -1.03% | 110,893 |
| Mar 28, 2025 | 26.47 | 26.59 | 26.31 | 26.34 | 25.73 | -0.42% | 69,675 |
| Mar 27, 2025 | 26.13 | 26.47 | 26.08 | 26.45 | 25.84 | 1.07% | 114,498 |
| Mar 26, 2025 | 26.13 | 26.25 | 26.11 | 26.17 | 25.56 | -0.06% | 12,677 |
| Mar 25, 2025 | 26.18 | 26.25 | 26.17 | 26.19 | 25.58 | 0.03% | 8,678 |
| Mar 24, 2025 | 26.18 | 26.24 | 26.18 | 26.18 | 25.57 | -0.38% | 14,294 |
| Mar 21, 2025 | 26.29 | 26.29 | 26.18 | 26.28 | 25.67 | 0.16% | 16,382 |
| Mar 20, 2025 | 26.30 | 26.30 | 26.18 | 26.24 | 25.63 | -0.16% | 18,716 |
| Mar 19, 2025 | 26.30 | 26.31 | 26.16 | 26.28 | 25.67 | 0.08% | 16,566 |
| Mar 18, 2025 | 26.31 | 26.31 | 26.15 | 26.26 | 25.65 | 0.23% | 18,261 |
| Mar 17, 2025 | 26.16 | 26.35 | 26.16 | 26.20 | 25.59 | -0.15% | 23,569 |
| Mar 14, 2025 | 26.15 | 26.36 | 26.15 | 26.24 | 25.63 | - | 28,369 |
| Mar 13, 2025 | 26.31 | 26.31 | 26.24 | 26.24 | 25.63 | -0.11% | 9,373 |
| Mar 12, 2025 | 26.21 | 26.27 | 26.06 | 26.27 | 25.66 | 0.23% | 38,206 |
| Mar 11, 2025 | 26.09 | 26.21 | 26.08 | 26.21 | 25.60 | 0.46% | 21,582 |
| Mar 10, 2025 | 26.00 | 26.10 | 25.95 | 26.09 | 25.49 | 0.23% | 21,460 |
| Mar 7, 2025 | 26.01 | 26.10 | 25.98 | 26.03 | 25.43 | 0.08% | 9,664 |
| Mar 6, 2025 | 25.98 | 26.01 | 25.93 | 26.01 | 25.41 | 0.04% | 14,676 |
| Mar 5, 2025 | 25.96 | 26.00 | 25.93 | 26.00 | 25.40 | 0.12% | 20,887 |
| Mar 4, 2025 | 25.97 | 26.01 | 25.91 | 25.97 | 25.37 | - | 39,101 |
| Mar 3, 2025 | 25.87 | 25.97 | 25.79 | 25.97 | 25.37 | 0.66% | 31,014 |
| Feb 28, 2025 | 25.90 | 25.90 | 25.80 | 25.80 | 25.20 | -0.39% | 24,861 |
| Feb 27, 2025 | 25.88 | 25.90 | 25.87 | 25.90 | 25.30 | - | 9,458 |
| Feb 26, 2025 | 25.92 | 25.92 | 25.85 | 25.90 | 25.30 | -0.04% | 14,935 |
| Feb 25, 2025 | 25.85 | 25.91 | 25.81 | 25.91 | 25.31 | 0.27% | 10,768 |
| Feb 24, 2025 | 25.78 | 25.86 | 25.75 | 25.84 | 25.24 | 0.58% | 11,651 |