Skip to main content
logo
AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.95
+0.05 (0.19%)
Sep 16, 2025, 4:00 PM EDT - Market closed

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202525.9525.9725.8725.95-0.19%11,123
Sep 15, 202525.9025.9625.8525.9025.90-24,114
Sep 12, 202525.8325.9025.8325.9025.900.35%20,215
Sep 11, 202525.9125.9125.7725.8125.81-0.12%20,711
Sep 10, 202525.7725.8525.7725.8425.840.16%19,292
Sep 9, 202525.7425.8425.6725.8025.800.19%31,613
Sep 8, 202525.8025.8425.5825.7525.75-0.19%34,200
Sep 5, 202525.8525.8525.7525.8025.800.08%14,143
Sep 4, 202525.7425.8025.6125.7825.780.31%43,161
Sep 3, 202525.5925.7225.5625.7025.700.35%42,891
Sep 2, 202525.5425.6825.5425.6125.610.35%26,978
Aug 29, 202525.8025.8025.5125.5225.52-0.93%78,240
Aug 28, 202525.8625.8625.7125.7625.76-0.39%6,170
Aug 27, 202525.9025.9025.8025.8625.86-0.23%7,805
Aug 26, 202525.8225.9225.7625.9225.920.31%23,607
Aug 25, 202525.8025.8525.8025.8425.840.04%10,710
Aug 22, 202525.8025.9025.7825.8325.830.08%18,948
Aug 21, 202525.8425.8525.8025.8125.81-0.27%6,780
Aug 20, 202525.7525.8825.7225.8825.880.47%36,860
Aug 19, 202525.7625.7925.7425.7625.76-0.04%19,875
Aug 18, 202525.8725.8725.7525.7725.77-0.04%12,636
Aug 15, 202525.7725.8425.7625.7825.78-0.23%7,444
Aug 14, 202525.8125.8725.8025.8425.84-0.19%3,920
Aug 13, 202525.7825.9325.7325.8925.890.31%13,120
Aug 12, 202525.8225.8425.7525.8125.810.27%10,298
Aug 11, 202525.8325.8525.7025.7425.74-0.14%10,902
Aug 8, 202525.7125.8525.6625.7825.780.44%9,991
Aug 7, 202525.6625.8725.6625.6625.66-0.18%11,153
Aug 6, 202525.7325.7425.6125.7125.71-0.27%10,906
Aug 5, 202525.8525.9025.7625.7825.78-0.46%20,406
Aug 4, 202525.7225.9525.6825.9025.900.70%53,527
Aug 1, 202525.8125.8525.7125.7225.72-0.62%13,077
Jul 31, 202525.7525.9325.6825.8825.880.23%76,078
Jul 30, 202525.6625.8225.6625.8225.820.19%10,026
Jul 29, 202525.7225.7825.6525.7725.770.19%20,000
Jul 28, 202525.6425.7425.5625.7225.720.47%30,253
Jul 25, 202525.4725.6225.4725.6025.600.20%30,319
Jul 24, 202525.4925.5625.4525.5525.55-0.04%18,638
Jul 23, 202525.5025.5625.4325.5625.560.24%26,744
Jul 22, 202525.4825.5025.2625.5025.500.08%76,249
Jul 21, 202525.4425.4825.4225.4825.480.16%29,544
Jul 18, 202525.4425.4425.3825.4425.440.20%26,219
Jul 17, 202525.3325.3925.2325.3925.390.47%19,822
Jul 16, 202525.3525.3925.2525.2725.27-0.39%42,502
Jul 15, 202525.3925.3925.3225.3725.370.28%32,919
Jul 14, 202525.3125.3725.2925.3025.30-0.16%16,746
Jul 11, 202525.3225.3725.3025.3425.34-0.04%11,870
Jul 10, 202525.3025.3525.3025.3525.350.16%15,270
Jul 9, 202525.2825.3325.2425.3125.31-0.04%14,975
Jul 8, 202525.2225.3225.1825.3225.320.32%16,343