Skip to main content
logo
AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.36
+0.05 (0.20%)
At close: Dec 1, 2025, 4:00 PM EST
25.38
+0.02 (0.08%)
After-hours: Dec 1, 2025, 4:10 PM EST

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202525.3125.4025.3125.3825.380.28%31,456
Nov 28, 202525.3525.3925.3025.3125.31-37,583
Nov 26, 202525.3325.3825.3025.3125.31-0.28%18,555
Nov 25, 202525.3725.3925.2825.3825.380.15%12,209
Nov 24, 202525.2325.3925.2325.3425.340.12%7,670
Nov 21, 202525.2225.4025.2225.3125.310.36%22,700
Nov 20, 202525.5025.5025.2225.2225.22-0.75%19,487
Nov 19, 202525.3525.4725.2725.4125.410.04%9,643
Nov 18, 202525.2625.4225.2625.4025.400.36%21,222
Nov 17, 202525.4325.4525.1825.3125.31-0.20%103,326
Nov 14, 202525.5625.6425.3525.3625.36-0.47%80,631
Nov 13, 202525.5825.5825.4825.4825.48-0.39%4,807
Nov 12, 202525.6125.6825.4925.5825.58-0.23%14,477
Nov 11, 202525.5625.6425.5625.6425.640.35%7,496
Nov 10, 202525.6125.6125.4825.5525.550.43%8,932
Nov 7, 202525.4225.5125.4225.4425.440.04%46,006
Nov 6, 202525.4225.6025.4225.4325.43-0.34%14,823
Nov 5, 202525.4425.5425.4025.5225.520.30%25,212
Nov 4, 202525.4125.4725.3625.4425.44-40,474
Nov 3, 202525.4225.5625.4125.4425.44-0.08%27,225
Oct 31, 202525.7025.7025.4425.4625.46-0.66%46,587
Oct 30, 202525.6725.7125.6325.6325.63-5,788
Oct 29, 202525.7225.7225.6325.6325.63-0.08%13,965
Oct 28, 202525.6425.7125.6325.6525.65-0.04%14,192
Oct 27, 202525.6125.7225.6125.6625.660.04%8,020
Oct 24, 202525.7225.7425.6125.6525.65-0.27%13,983
Oct 23, 202525.5925.7625.5725.7225.720.55%11,312
Oct 22, 202525.5925.6125.5525.5825.580.08%5,717
Oct 21, 202525.6025.6425.5525.5625.56-0.20%14,076
Oct 20, 202525.5925.6425.5525.6125.610.71%10,290
Oct 17, 202525.5325.6825.4225.4325.43-0.39%24,864
Oct 16, 202525.6925.7025.5225.5325.53-0.66%36,237
Oct 15, 202525.5225.7125.5225.7025.700.08%36,495
Oct 14, 202525.6925.6925.6225.6825.680.31%10,990
Oct 13, 202525.6925.6925.6025.6025.60-20,897
Oct 10, 202525.6825.6825.6025.6025.60-0.16%16,353
Oct 9, 202525.7025.7825.5825.6425.64-33,770
Oct 8, 202525.6425.6725.6325.6425.640.04%17,151
Oct 7, 202525.6125.6925.6125.6325.630.08%7,825
Oct 6, 202525.7025.7325.6025.6125.61-0.27%29,884
Oct 3, 202525.5725.7125.5725.6825.680.39%27,077
Oct 2, 202525.5525.6025.5325.5825.58-0.08%21,013
Oct 1, 202525.5125.6325.5125.6025.60-1.80%47,734
Sep 30, 202525.8226.1125.8226.0725.450.12%59,492
Sep 29, 202525.9226.0425.9226.0425.420.46%20,192
Sep 26, 202525.8325.9225.8325.9225.300.32%13,088
Sep 25, 202525.7125.8525.7125.8425.220.57%13,025
Sep 24, 202525.7825.8025.6825.6925.08-0.31%19,082
Sep 23, 202525.8025.8125.7725.7725.16-0.12%36,981
Sep 22, 202525.8425.8525.7825.8025.190.08%42,815