Skip to main content
/
AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.59
+0.03 (0.12%)
Jun 9, 2025, 1:42 PM - Market open

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.5225.6525.5225.5625.56-0.08%10,261
Jun 5, 202525.6225.6525.5625.5825.58-0.07%10,017
Jun 4, 202525.6125.6525.5625.6025.600.04%9,437
Jun 3, 202525.5025.6825.4625.5925.590.31%17,642
Jun 2, 202525.4625.6525.3225.5125.510.39%35,123
May 30, 202525.6925.6925.3825.4125.41-0.70%66,717
May 29, 202525.5625.6925.5625.5925.590.04%14,285
May 28, 202525.6325.7325.5625.5825.58-0.16%9,526
May 27, 202525.6125.7525.5925.6225.620.20%15,887
May 23, 202525.6425.6725.5425.5725.57-0.47%22,145
May 22, 202525.5925.7525.5025.6925.690.39%12,395
May 21, 202525.7025.7425.5225.5925.59-0.66%12,507
May 20, 202525.7225.7625.6325.7625.760.31%3,538
May 19, 202525.6225.6825.5825.6825.680.04%11,915
May 16, 202525.5625.7425.5625.6725.670.20%7,438
May 15, 202525.6925.7725.5725.6225.620.16%19,879
May 14, 202525.7025.7325.5725.5825.58-0.51%18,437
May 13, 202525.6125.7725.6125.7125.710.23%9,949
May 12, 202525.6925.7425.6225.6525.65-9,562
May 9, 202525.6025.6625.6025.6525.65-4,125
May 8, 202525.6625.7525.6025.6525.65-0.28%11,864
May 7, 202525.7025.7425.7025.7225.720.32%14,791
May 6, 202525.5625.6425.5625.6425.640.51%6,451
May 5, 202525.6225.6325.4925.5125.51-0.43%10,010
May 2, 202525.4225.6325.4225.6225.620.47%12,668
May 1, 202525.4625.5025.3725.5025.500.39%14,633
Apr 30, 202525.4325.4725.2925.4025.40-0.20%16,036
Apr 29, 202525.2625.5425.2625.4525.450.24%10,770
Apr 28, 202525.4525.5025.2625.3925.390.51%24,477
Apr 25, 202525.4225.4225.2625.2625.26-15,158
Apr 24, 202525.2325.4625.2025.2625.260.24%12,278
Apr 23, 202525.2625.3825.2025.2025.200.24%10,065
Apr 22, 202525.1925.2125.0625.1425.140.56%10,466
Apr 21, 202525.2025.2024.9325.0025.00-0.79%33,316
Apr 17, 202525.1725.3225.1025.2025.200.68%20,781
Apr 16, 202524.7025.2124.7025.0325.031.09%91,719
Apr 15, 202524.9324.9924.7024.7624.76-0.38%51,845
Apr 14, 202524.4824.9224.3524.8624.862.38%58,959
Apr 11, 202524.5524.5923.8224.2824.28-1.18%92,832
Apr 10, 202524.8225.0024.2224.5724.57-1.05%109,364
Apr 9, 202524.7725.0124.2124.8324.83-0.28%77,749
Apr 8, 202524.8825.0524.6724.9024.902.05%77,914
Apr 7, 202524.4024.4923.6324.4024.40-0.93%225,739
Apr 4, 202525.2525.3324.5024.6324.63-2.76%136,080
Apr 3, 202525.3925.4725.0125.3325.33-0.67%35,689
Apr 2, 202525.5725.5725.5025.5025.50-12,297
Apr 1, 202525.5225.6225.4525.5025.50-2.19%43,029
Mar 31, 202526.2526.4126.0726.0725.47-1.03%110,893
Mar 28, 202526.4726.5926.3126.3425.73-0.42%69,675
Mar 27, 202526.1326.4726.0826.4525.841.07%114,498