Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202525.2825.3025.1425.2425.24-0.24%38,024
Jul 3, 202525.2525.3025.2525.3025.300.16%11,795
Jul 2, 202525.2325.2825.1525.2625.260.40%23,731
Jul 1, 202525.0025.1925.0025.1625.16-1.22%39,367
Jun 30, 202525.8925.9425.4625.4724.86-1.36%257,922
Jun 27, 202525.7225.9425.7225.8225.20-0.04%22,781
Jun 26, 202525.8425.9125.8125.8325.210.04%10,911
Jun 25, 202525.8825.8825.8125.8225.200.23%16,238
Jun 24, 202525.7525.8725.7325.7625.140.12%35,025
Jun 23, 202525.7425.8425.6325.7325.120.23%14,393
Jun 20, 202525.6425.8125.6425.6725.06-0.16%37,606
Jun 18, 202525.7525.8025.6325.7125.10-0.35%29,510
Jun 17, 202525.8125.8125.7525.8025.18-0.08%14,337
Jun 16, 202525.6725.8225.6025.8225.200.66%14,049
Jun 13, 202525.7625.8225.6225.6525.04-0.43%16,087
Jun 12, 202525.6125.8825.6125.7625.140.31%16,473
Jun 11, 202525.6425.7125.5725.6825.070.16%13,612
Jun 10, 202525.6425.6425.5525.6425.030.20%34,200
Jun 9, 202525.5625.6525.5625.5924.980.12%9,484
Jun 6, 202525.5225.6525.5225.5624.95-0.08%10,261
Jun 5, 202525.6225.6525.5625.5824.97-0.07%10,017
Jun 4, 202525.6125.6525.5625.6024.990.04%9,437
Jun 3, 202525.5025.6825.4625.5924.980.31%17,642
Jun 2, 202525.4625.6525.3225.5124.900.39%35,123
May 30, 202525.6925.6925.3825.4124.80-0.70%66,717
May 29, 202525.5625.6925.5625.5924.980.04%14,285
May 28, 202525.6325.7325.5625.5824.97-0.16%9,526
May 27, 202525.6125.7525.5925.6225.010.20%15,887
May 23, 202525.6425.6725.5425.5724.96-0.47%22,145
May 22, 202525.5925.7525.5025.6925.080.39%12,395
May 21, 202525.7025.7425.5225.5924.98-0.66%12,507
May 20, 202525.7225.7625.6325.7625.140.31%3,538
May 19, 202525.6225.6825.5825.6825.070.04%11,915
May 16, 202525.5625.7425.5625.6725.060.20%7,438
May 15, 202525.6925.7725.5725.6225.010.16%19,879
May 14, 202525.7025.7325.5725.5824.97-0.51%18,437
May 13, 202525.6125.7725.6125.7125.100.23%9,949
May 12, 202525.6925.7425.6225.6525.04-9,562
May 9, 202525.6025.6625.6025.6525.04-4,125
May 8, 202525.6625.7525.6025.6525.04-0.28%11,864
May 7, 202525.7025.7425.7025.7225.110.32%14,791
May 6, 202525.5625.6425.5625.6425.030.51%6,451
May 5, 202525.6225.6325.4925.5124.90-0.43%10,010
May 2, 202525.4225.6325.4225.6225.010.47%12,668
May 1, 202525.4625.5025.3725.5024.890.39%14,633
Apr 30, 202525.4325.4725.2925.4024.79-0.20%16,036
Apr 29, 202525.2625.5425.2625.4524.840.24%10,770
Apr 28, 202525.4525.5025.2625.3924.780.51%24,477
Apr 25, 202525.4225.4225.2625.2624.66-15,158
Apr 24, 202525.2325.4625.2025.2624.660.24%12,278