AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.76
+0.06 (0.24%)
Dec 22, 2025, 10:42 AM EST - Market open
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.67 | 25.76 | 25.67 | 25.70 | 25.70 | -0.06% | 16,916 |
| Dec 18, 2025 | 25.74 | 25.76 | 25.66 | 25.72 | 25.72 | -0.02% | 26,982 |
| Dec 17, 2025 | 25.53 | 25.76 | 25.52 | 25.72 | 25.72 | 0.67% | 101,606 |
| Dec 16, 2025 | 25.53 | 25.59 | 25.52 | 25.55 | 25.55 | 0.01% | 21,166 |
| Dec 15, 2025 | 25.59 | 25.59 | 25.52 | 25.55 | 25.55 | -0.09% | 34,653 |
| Dec 12, 2025 | 25.57 | 25.57 | 25.53 | 25.57 | 25.57 | - | 16,400 |
| Dec 11, 2025 | 25.54 | 25.59 | 25.48 | 25.57 | 25.57 | 0.16% | 14,598 |
| Dec 10, 2025 | 25.48 | 25.55 | 25.48 | 25.53 | 25.53 | 0.06% | 15,203 |
| Dec 9, 2025 | 25.48 | 25.55 | 25.47 | 25.52 | 25.52 | -0.02% | 34,559 |
| Dec 8, 2025 | 25.49 | 25.58 | 25.48 | 25.52 | 25.52 | - | 26,787 |
| Dec 5, 2025 | 25.53 | 25.57 | 25.49 | 25.52 | 25.52 | 0.08% | 16,644 |
| Dec 4, 2025 | 25.51 | 25.57 | 25.49 | 25.50 | 25.50 | - | 8,811 |
| Dec 3, 2025 | 25.47 | 25.58 | 25.47 | 25.50 | 25.50 | 0.12% | 15,112 |
| Dec 2, 2025 | 25.40 | 25.56 | 25.40 | 25.47 | 25.47 | 0.35% | 25,920 |
| Dec 1, 2025 | 25.31 | 25.40 | 25.31 | 25.38 | 25.38 | 0.28% | 31,456 |
| Nov 28, 2025 | 25.35 | 25.39 | 25.30 | 25.31 | 25.31 | - | 37,583 |
| Nov 26, 2025 | 25.33 | 25.38 | 25.30 | 25.31 | 25.31 | -0.28% | 18,555 |
| Nov 25, 2025 | 25.37 | 25.39 | 25.28 | 25.38 | 25.38 | 0.15% | 12,209 |
| Nov 24, 2025 | 25.23 | 25.39 | 25.23 | 25.34 | 25.34 | 0.12% | 7,670 |
| Nov 21, 2025 | 25.22 | 25.40 | 25.22 | 25.31 | 25.31 | 0.36% | 22,701 |
| Nov 20, 2025 | 25.50 | 25.50 | 25.22 | 25.22 | 25.22 | -0.75% | 19,487 |
| Nov 19, 2025 | 25.35 | 25.47 | 25.27 | 25.41 | 25.41 | 0.04% | 9,643 |
| Nov 18, 2025 | 25.26 | 25.42 | 25.26 | 25.40 | 25.40 | 0.36% | 21,222 |
| Nov 17, 2025 | 25.43 | 25.45 | 25.18 | 25.31 | 25.31 | -0.20% | 103,326 |
| Nov 14, 2025 | 25.56 | 25.64 | 25.35 | 25.36 | 25.36 | -0.47% | 80,631 |
| Nov 13, 2025 | 25.58 | 25.58 | 25.48 | 25.48 | 25.48 | -0.39% | 4,807 |
| Nov 12, 2025 | 25.61 | 25.68 | 25.49 | 25.58 | 25.58 | -0.23% | 14,477 |
| Nov 11, 2025 | 25.56 | 25.64 | 25.56 | 25.64 | 25.64 | 0.35% | 7,496 |
| Nov 10, 2025 | 25.61 | 25.61 | 25.48 | 25.55 | 25.55 | 0.43% | 8,932 |
| Nov 7, 2025 | 25.42 | 25.51 | 25.42 | 25.44 | 25.44 | 0.04% | 46,006 |
| Nov 6, 2025 | 25.42 | 25.60 | 25.42 | 25.43 | 25.43 | -0.34% | 14,823 |
| Nov 5, 2025 | 25.44 | 25.54 | 25.40 | 25.52 | 25.52 | 0.30% | 25,212 |
| Nov 4, 2025 | 25.41 | 25.47 | 25.36 | 25.44 | 25.44 | - | 40,474 |
| Nov 3, 2025 | 25.42 | 25.56 | 25.41 | 25.44 | 25.44 | -0.08% | 27,225 |
| Oct 31, 2025 | 25.70 | 25.70 | 25.44 | 25.46 | 25.46 | -0.66% | 46,587 |
| Oct 30, 2025 | 25.67 | 25.71 | 25.63 | 25.63 | 25.63 | - | 5,788 |
| Oct 29, 2025 | 25.72 | 25.72 | 25.63 | 25.63 | 25.63 | -0.08% | 13,965 |
| Oct 28, 2025 | 25.64 | 25.71 | 25.63 | 25.65 | 25.65 | -0.04% | 14,192 |
| Oct 27, 2025 | 25.61 | 25.72 | 25.61 | 25.66 | 25.66 | 0.04% | 8,020 |
| Oct 24, 2025 | 25.72 | 25.74 | 25.61 | 25.65 | 25.65 | -0.27% | 13,983 |
| Oct 23, 2025 | 25.59 | 25.76 | 25.57 | 25.72 | 25.72 | 0.55% | 11,312 |
| Oct 22, 2025 | 25.59 | 25.61 | 25.55 | 25.58 | 25.58 | 0.08% | 5,717 |
| 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 |