AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.78
-0.10 (-0.39%)
Jun 22, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 25.93 | 25.94 | 25.88 | 25.93 | - | 0.17% | 3,518 |
| Jun 18, 2026 | 25.81 | 25.95 | 25.81 | 25.88 | 25.88 | -0.11% | 28,712 |
| Jun 17, 2026 | 25.90 | 25.92 | 25.88 | 25.91 | 25.91 | -0.16% | 7,824 |
| Jun 16, 2026 | 25.94 | 25.95 | 25.86 | 25.95 | 25.95 | 0.12% | 22,949 |
| Jun 15, 2026 | 25.88 | 25.94 | 25.85 | 25.92 | 25.92 | -0.08% | 16,822 |
| Jun 12, 2026 | 25.90 | 25.95 | 25.86 | 25.94 | 25.94 | 0.15% | 20,860 |
| Jun 11, 2026 | 25.95 | 25.95 | 25.83 | 25.90 | 25.90 | -0.12% | 28,745 |
| Jun 10, 2026 | 25.80 | 25.95 | 25.80 | 25.93 | 25.93 | 0.35% | 25,593 |
| Jun 9, 2026 | 25.80 | 25.89 | 25.79 | 25.84 | 25.84 | - | 23,122 |
| Jun 8, 2026 | 25.84 | 25.88 | 25.77 | 25.84 | 25.84 | 0.08% | 17,732 |
| Jun 5, 2026 | 25.68 | 25.82 | 25.67 | 25.82 | 25.82 | 0.39% | 49,926 |
| Jun 4, 2026 | 25.74 | 25.74 | 25.69 | 25.72 | 25.72 | 0.08% | 14,528 |
| Jun 3, 2026 | 25.85 | 25.90 | 25.68 | 25.70 | 25.70 | -0.77% | 25,272 |
| Jun 2, 2026 | 25.82 | 25.94 | 25.82 | 25.90 | 25.90 | 0.04% | 20,132 |
| Jun 1, 2026 | 25.77 | 25.89 | 25.77 | 25.89 | 25.89 | 0.39% | 9,552 |
| May 29, 2026 | 25.77 | 25.84 | 25.76 | 25.79 | 25.79 | 0.04% | 25,656 |
| May 28, 2026 | 25.83 | 25.83 | 25.74 | 25.78 | 25.78 | 0.08% | 5,378 |
| May 27, 2026 | 25.74 | 25.80 | 25.74 | 25.76 | 25.76 | -0.23% | 14,903 |
| May 26, 2026 | 25.71 | 25.82 | 25.71 | 25.82 | 25.82 | 0.16% | 15,568 |
| May 22, 2026 | 25.69 | 25.78 | 25.68 | 25.78 | 25.78 | 0.04% | 8,375 |
| May 21, 2026 | 25.71 | 25.77 | 25.70 | 25.77 | 25.77 | -0.04% | 12,059 |
| May 20, 2026 | 25.70 | 25.78 | 25.68 | 25.78 | 25.78 | 0.31% | 18,225 |
| May 19, 2026 | 25.66 | 25.70 | 25.66 | 25.70 | 25.70 | - | 9,503 |
| May 18, 2026 | 25.66 | 25.72 | 25.66 | 25.70 | 25.70 | -0.08% | 19,936 |
| May 15, 2026 | 25.67 | 25.74 | 25.67 | 25.72 | 25.72 | -0.16% | 5,536 |
| May 14, 2026 | 25.70 | 25.76 | 25.67 | 25.76 | 25.76 | 0.12% | 8,314 |
| May 13, 2026 | 25.67 | 25.73 | 25.67 | 25.73 | 25.73 | - | 13,705 |
| May 12, 2026 | 25.71 | 25.75 | 25.66 | 25.73 | 25.73 | -0.16% | 18,981 |
| May 11, 2026 | 25.71 | 25.78 | 25.71 | 25.77 | 25.77 | -0.04% | 11,151 |
| May 8, 2026 | 25.72 | 25.78 | 25.71 | 25.78 | 25.78 | 0.16% | 15,257 |
| May 7, 2026 | 25.78 | 25.79 | 25.71 | 25.74 | 25.74 | -0.12% | 12,731 |
| May 6, 2026 | 25.77 | 25.79 | 25.75 | 25.77 | 25.77 | -0.04% | 12,700 |
| May 5, 2026 | 25.76 | 25.78 | 25.73 | 25.78 | 25.78 | 0.08% | 10,197 |
| May 4, 2026 | 25.73 | 25.80 | 25.72 | 25.76 | 25.76 | -0.06% | 20,079 |
| May 1, 2026 | 25.84 | 25.84 | 25.74 | 25.78 | 25.78 | -0.14% | 66,607 |
| Apr 30, 2026 | 25.66 | 25.82 | 25.66 | 25.81 | 25.81 | 0.27% | 30,551 |
| Apr 29, 2026 | 25.69 | 25.75 | 25.64 | 25.74 | 25.74 | 0.19% | 35,317 |
| Apr 28, 2026 | 25.74 | 25.78 | 25.68 | 25.69 | 25.69 | -0.35% | 18,927 |
| Apr 27, 2026 | 25.67 | 25.80 | 25.67 | 25.78 | 25.78 | 0.08% | 36,921 |
| Apr 24, 2026 | 25.63 | 25.80 | 25.63 | 25.76 | 25.76 | 0.19% | 14,014 |
| Apr 23, 2026 | 25.60 | 25.74 | 25.53 | 25.71 | 25.71 | 0.08% | 34,092 |
| Apr 22, 2026 | 25.51 | 25.70 | 25.50 | 25.69 | 25.69 | 0.43% | 17,262 |
| Apr 21, 2026 | 25.54 | 25.59 | 25.45 | 25.58 | 25.58 | 0.59% | 10,444 |
| Apr 20, 2026 | 25.41 | 25.48 | 25.40 | 25.43 | 25.43 | -0.08% | 9,671 |
| Apr 17, 2026 | 25.43 | 25.56 | 25.41 | 25.45 | 25.45 | 0.04% | 33,032 |
| Apr 16, 2026 | 25.55 | 25.55 | 25.41 | 25.44 | 25.44 | -0.08% | 14,270 |
| Apr 15, 2026 | 25.51 | 25.60 | 25.45 | 25.46 | 25.46 | 0.02% | 46,726 |
| Apr 14, 2026 | 25.39 | 25.49 | 25.30 | 25.46 | 25.46 | 0.50% | 45,778 |
| Apr 13, 2026 | 25.25 | 25.37 | 25.25 | 25.33 | 25.33 | 0.29% | 15,835 |
| Apr 10, 2026 | 25.26 | 25.30 | 25.20 | 25.26 | 25.26 | 0.06% | 21,794 |