AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.85
+0.03 (0.12%)
Jul 31, 2025, 3:06 PM - Market open
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 25.66 | 25.82 | 25.66 | 25.82 | 25.82 | 0.19% | 10,026 |
| Jul 29, 2025 | 25.72 | 25.78 | 25.65 | 25.77 | 25.77 | 0.19% | 20,000 |
| Jul 28, 2025 | 25.64 | 25.74 | 25.56 | 25.72 | 25.72 | 0.47% | 30,253 |
| Jul 25, 2025 | 25.47 | 25.62 | 25.47 | 25.60 | 25.60 | 0.20% | 30,319 |
| Jul 24, 2025 | 25.49 | 25.56 | 25.45 | 25.55 | 25.55 | -0.04% | 18,638 |
| Jul 23, 2025 | 25.50 | 25.56 | 25.43 | 25.56 | 25.56 | 0.24% | 26,744 |
| Jul 22, 2025 | 25.48 | 25.50 | 25.26 | 25.50 | 25.50 | 0.08% | 76,249 |
| Jul 21, 2025 | 25.44 | 25.48 | 25.42 | 25.48 | 25.48 | 0.16% | 29,544 |
| Jul 18, 2025 | 25.44 | 25.44 | 25.38 | 25.44 | 25.44 | 0.20% | 26,219 |
| Jul 17, 2025 | 25.33 | 25.39 | 25.23 | 25.39 | 25.39 | 0.47% | 19,822 |
| Jul 16, 2025 | 25.35 | 25.39 | 25.25 | 25.27 | 25.27 | -0.39% | 42,502 |
| Jul 15, 2025 | 25.39 | 25.39 | 25.32 | 25.37 | 25.37 | 0.28% | 32,919 |
| Jul 14, 2025 | 25.31 | 25.37 | 25.29 | 25.30 | 25.30 | -0.16% | 16,746 |
| Jul 11, 2025 | 25.32 | 25.37 | 25.30 | 25.34 | 25.34 | -0.04% | 11,870 |
| Jul 10, 2025 | 25.30 | 25.35 | 25.30 | 25.35 | 25.35 | 0.16% | 15,270 |
| Jul 9, 2025 | 25.28 | 25.33 | 25.24 | 25.31 | 25.31 | -0.04% | 14,975 |
| Jul 8, 2025 | 25.22 | 25.32 | 25.18 | 25.32 | 25.32 | 0.32% | 16,343 |
| 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 |