AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.24
-0.06 (-0.24%)
Jul 7, 2025, 4:00 PM - Market closed
AGNC Investment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 25.28 | 25.30 | 25.14 | 25.24 | 25.24 | -0.24% | 38,024 |
Jul 3, 2025 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | 0.16% | 11,795 |
Jul 2, 2025 | 25.23 | 25.28 | 25.15 | 25.26 | 25.26 | 0.40% | 23,731 |
Jul 1, 2025 | 25.00 | 25.19 | 25.00 | 25.16 | 25.16 | -1.22% | 39,367 |
Jun 30, 2025 | 25.89 | 25.94 | 25.46 | 25.47 | 24.86 | -1.36% | 257,922 |
Jun 27, 2025 | 25.72 | 25.94 | 25.72 | 25.82 | 25.20 | -0.04% | 22,781 |
Jun 26, 2025 | 25.84 | 25.91 | 25.81 | 25.83 | 25.21 | 0.04% | 10,911 |
Jun 25, 2025 | 25.88 | 25.88 | 25.81 | 25.82 | 25.20 | 0.23% | 16,238 |
Jun 24, 2025 | 25.75 | 25.87 | 25.73 | 25.76 | 25.14 | 0.12% | 35,025 |
Jun 23, 2025 | 25.74 | 25.84 | 25.63 | 25.73 | 25.12 | 0.23% | 14,393 |
Jun 20, 2025 | 25.64 | 25.81 | 25.64 | 25.67 | 25.06 | -0.16% | 37,606 |
Jun 18, 2025 | 25.75 | 25.80 | 25.63 | 25.71 | 25.10 | -0.35% | 29,510 |
Jun 17, 2025 | 25.81 | 25.81 | 25.75 | 25.80 | 25.18 | -0.08% | 14,337 |
Jun 16, 2025 | 25.67 | 25.82 | 25.60 | 25.82 | 25.20 | 0.66% | 14,049 |
Jun 13, 2025 | 25.76 | 25.82 | 25.62 | 25.65 | 25.04 | -0.43% | 16,087 |
Jun 12, 2025 | 25.61 | 25.88 | 25.61 | 25.76 | 25.14 | 0.31% | 16,473 |
Jun 11, 2025 | 25.64 | 25.71 | 25.57 | 25.68 | 25.07 | 0.16% | 13,612 |
Jun 10, 2025 | 25.64 | 25.64 | 25.55 | 25.64 | 25.03 | 0.20% | 34,200 |
Jun 9, 2025 | 25.56 | 25.65 | 25.56 | 25.59 | 24.98 | 0.12% | 9,484 |
Jun 6, 2025 | 25.52 | 25.65 | 25.52 | 25.56 | 24.95 | -0.08% | 10,261 |
Jun 5, 2025 | 25.62 | 25.65 | 25.56 | 25.58 | 24.97 | -0.07% | 10,017 |
Jun 4, 2025 | 25.61 | 25.65 | 25.56 | 25.60 | 24.99 | 0.04% | 9,437 |
Jun 3, 2025 | 25.50 | 25.68 | 25.46 | 25.59 | 24.98 | 0.31% | 17,642 |
Jun 2, 2025 | 25.46 | 25.65 | 25.32 | 25.51 | 24.90 | 0.39% | 35,123 |
May 30, 2025 | 25.69 | 25.69 | 25.38 | 25.41 | 24.80 | -0.70% | 66,717 |
May 29, 2025 | 25.56 | 25.69 | 25.56 | 25.59 | 24.98 | 0.04% | 14,285 |
May 28, 2025 | 25.63 | 25.73 | 25.56 | 25.58 | 24.97 | -0.16% | 9,526 |
May 27, 2025 | 25.61 | 25.75 | 25.59 | 25.62 | 25.01 | 0.20% | 15,887 |
May 23, 2025 | 25.64 | 25.67 | 25.54 | 25.57 | 24.96 | -0.47% | 22,145 |
May 22, 2025 | 25.59 | 25.75 | 25.50 | 25.69 | 25.08 | 0.39% | 12,395 |
May 21, 2025 | 25.70 | 25.74 | 25.52 | 25.59 | 24.98 | -0.66% | 12,507 |
May 20, 2025 | 25.72 | 25.76 | 25.63 | 25.76 | 25.14 | 0.31% | 3,538 |
May 19, 2025 | 25.62 | 25.68 | 25.58 | 25.68 | 25.07 | 0.04% | 11,915 |
May 16, 2025 | 25.56 | 25.74 | 25.56 | 25.67 | 25.06 | 0.20% | 7,438 |
May 15, 2025 | 25.69 | 25.77 | 25.57 | 25.62 | 25.01 | 0.16% | 19,879 |
May 14, 2025 | 25.70 | 25.73 | 25.57 | 25.58 | 24.97 | -0.51% | 18,437 |
May 13, 2025 | 25.61 | 25.77 | 25.61 | 25.71 | 25.10 | 0.23% | 9,949 |
May 12, 2025 | 25.69 | 25.74 | 25.62 | 25.65 | 25.04 | - | 9,562 |
May 9, 2025 | 25.60 | 25.66 | 25.60 | 25.65 | 25.04 | - | 4,125 |
May 8, 2025 | 25.66 | 25.75 | 25.60 | 25.65 | 25.04 | -0.28% | 11,864 |
May 7, 2025 | 25.70 | 25.74 | 25.70 | 25.72 | 25.11 | 0.32% | 14,791 |
May 6, 2025 | 25.56 | 25.64 | 25.56 | 25.64 | 25.03 | 0.51% | 6,451 |
May 5, 2025 | 25.62 | 25.63 | 25.49 | 25.51 | 24.90 | -0.43% | 10,010 |
May 2, 2025 | 25.42 | 25.63 | 25.42 | 25.62 | 25.01 | 0.47% | 12,668 |
May 1, 2025 | 25.46 | 25.50 | 25.37 | 25.50 | 24.89 | 0.39% | 14,633 |
Apr 30, 2025 | 25.43 | 25.47 | 25.29 | 25.40 | 24.79 | -0.20% | 16,036 |
Apr 29, 2025 | 25.26 | 25.54 | 25.26 | 25.45 | 24.84 | 0.24% | 10,770 |
Apr 28, 2025 | 25.45 | 25.50 | 25.26 | 25.39 | 24.78 | 0.51% | 24,477 |
Apr 25, 2025 | 25.42 | 25.42 | 25.26 | 25.26 | 24.66 | - | 15,158 |
Apr 24, 2025 | 25.23 | 25.46 | 25.20 | 25.26 | 24.66 | 0.24% | 12,278 |