AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.72
-0.08 (-0.31%)
Feb 20, 2026, 4:00 PM EST - Market closed
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.75 | 25.80 | 25.72 | 25.72 | 25.72 | -0.31% | 11,056 |
| Feb 19, 2026 | 25.82 | 25.82 | 25.75 | 25.80 | 25.80 | 0.08% | 9,141 |
| Feb 18, 2026 | 25.85 | 25.90 | 25.78 | 25.78 | 25.78 | -0.15% | 11,301 |
| Feb 17, 2026 | 25.85 | 25.85 | 25.76 | 25.82 | 25.82 | -0.04% | 12,938 |
| Feb 13, 2026 | 25.71 | 25.84 | 25.66 | 25.83 | 25.83 | 0.54% | 9,743 |
| Feb 12, 2026 | 25.70 | 25.72 | 25.65 | 25.69 | 25.69 | -0.27% | 9,228 |
| Feb 11, 2026 | 25.61 | 25.76 | 25.60 | 25.76 | 25.76 | 0.47% | 15,003 |
| Feb 10, 2026 | 25.60 | 25.65 | 25.60 | 25.64 | 25.64 | 0.02% | 6,133 |
| Feb 9, 2026 | 25.55 | 25.64 | 25.55 | 25.64 | 25.64 | 0.02% | 16,160 |
| Feb 6, 2026 | 25.51 | 25.63 | 25.51 | 25.63 | 25.63 | 0.29% | 45,780 |
| Feb 5, 2026 | 25.59 | 25.60 | 25.55 | 25.56 | 25.56 | -0.14% | 9,791 |
| Feb 4, 2026 | 25.58 | 25.59 | 25.56 | 25.59 | 25.59 | 0.04% | 23,348 |
| Feb 3, 2026 | 25.59 | 25.59 | 25.55 | 25.58 | 25.58 | - | 11,819 |
| Feb 2, 2026 | 25.58 | 25.59 | 25.51 | 25.58 | 25.58 | - | 24,778 |
| Jan 30, 2026 | 25.51 | 25.59 | 25.51 | 25.58 | 25.58 | 0.27% | 27,292 |
| Jan 29, 2026 | 25.48 | 25.51 | 25.45 | 25.51 | 25.51 | 0.24% | 14,411 |
| Jan 28, 2026 | 25.48 | 25.52 | 25.45 | 25.45 | 25.45 | -0.12% | 52,132 |
| Jan 27, 2026 | 25.46 | 25.50 | 25.46 | 25.48 | 25.48 | 0.04% | 55,625 |
| Jan 26, 2026 | 25.46 | 25.51 | 25.45 | 25.47 | 25.47 | - | 79,426 |
| Jan 23, 2026 | 25.49 | 25.53 | 25.47 | 25.47 | 25.47 | -0.04% | 30,583 |
| Jan 22, 2026 | 25.50 | 25.58 | 25.48 | 25.48 | 25.48 | -0.27% | 46,212 |
| Jan 21, 2026 | 25.58 | 25.58 | 25.50 | 25.55 | 25.55 | 0.08% | 14,886 |
| Jan 20, 2026 | 25.43 | 25.55 | 25.40 | 25.53 | 25.53 | 0.35% | 41,473 |
| Jan 16, 2026 | 25.57 | 25.58 | 25.38 | 25.44 | 25.44 | -0.24% | 152,682 |
| Jan 15, 2026 | 25.54 | 25.58 | 25.46 | 25.50 | 25.50 | 0.12% | 28,327 |
| Jan 14, 2026 | 25.42 | 25.54 | 25.42 | 25.47 | 25.47 | - | 14,617 |
| Jan 13, 2026 | 25.46 | 25.49 | 25.44 | 25.47 | 25.47 | 0.12% | 13,632 |
| Jan 12, 2026 | 25.33 | 25.48 | 25.33 | 25.44 | 25.44 | -0.06% | 20,884 |
| Jan 9, 2026 | 25.46 | 25.50 | 25.41 | 25.46 | 25.46 | -0.02% | 15,892 |
| Jan 8, 2026 | 25.33 | 25.49 | 25.33 | 25.46 | 25.46 | 0.55% | 16,104 |
| Jan 7, 2026 | 25.37 | 25.37 | 25.32 | 25.32 | 25.32 | -0.12% | 17,453 |
| Jan 6, 2026 | 25.33 | 25.45 | 25.32 | 25.35 | 25.35 | 0.08% | 20,278 |
| Jan 5, 2026 | 25.39 | 25.45 | 25.31 | 25.33 | 25.33 | -0.08% | 25,265 |
| Jan 2, 2026 | 25.29 | 25.38 | 25.29 | 25.35 | 25.35 | 0.36% | 23,077 |
| Dec 31, 2025 | 25.42 | 25.42 | 25.26 | 25.26 | 25.26 | -2.40% | 58,645 |
| Dec 30, 2025 | 25.83 | 25.95 | 25.78 | 25.88 | 25.29 | -0.04% | 16,814 |
| Dec 29, 2025 | 25.70 | 25.95 | 25.70 | 25.89 | 25.30 | 0.74% | 50,685 |
| Dec 26, 2025 | 25.84 | 25.84 | 25.60 | 25.70 | 25.11 | -0.36% | 31,043 |
| Dec 24, 2025 | 25.75 | 25.85 | 25.70 | 25.79 | 25.20 | 0.33% | 19,753 |
| Dec 23, 2025 | 25.71 | 25.75 | 25.69 | 25.71 | 25.12 | - | 10,183 |
| Dec 22, 2025 | 25.75 | 25.76 | 25.66 | 25.71 | 25.12 | 0.04% | 14,407 |
| Dec 19, 2025 | 25.67 | 25.76 | 25.67 | 25.70 | 25.11 | -0.06% | 16,916 |
| Dec 18, 2025 | 25.74 | 25.76 | 25.66 | 25.72 | 25.13 | -0.02% | 26,982 |
| Dec 17, 2025 | 25.53 | 25.76 | 25.52 | 25.72 | 25.13 | 0.67% | 101,606 |
| Dec 16, 2025 | 25.53 | 25.59 | 25.52 | 25.55 | 24.97 | 0.01% | 21,166 |
| Dec 15, 2025 | 25.59 | 25.59 | 25.52 | 25.55 | 24.96 | -0.09% | 34,653 |
| Dec 12, 2025 | 25.57 | 25.57 | 25.53 | 25.57 | 24.99 | - | 16,400 |
| Dec 11, 2025 | 25.54 | 25.59 | 25.48 | 25.57 | 24.99 | 0.16% | 14,598 |
| Dec 10, 2025 | 25.48 | 25.55 | 25.48 | 25.53 | 24.95 | 0.06% | 15,203 |
| Dec 9, 2025 | 25.48 | 25.55 | 25.47 | 25.52 | 24.93 | -0.02% | 34,559 |