AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.78
0.00 (0.00%)
At close: Sep 18, 2026, 4:00 PM EDT
25.79
+0.01 (0.04%)
After-hours: Sep 18, 2026, 4:10 PM EDT
AGNC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.85 | 25.86 | 25.76 | 25.79 | 25.79 | 0.04% | 16,198 |
| Sep 17, 2026 | 25.80 | 25.84 | 25.77 | 25.78 | 25.78 | -0.06% | 30,655 |
| Sep 16, 2026 | 25.77 | 25.82 | 25.76 | 25.80 | 25.80 | 0.06% | 29,060 |
| Sep 15, 2026 | 25.75 | 25.85 | 25.75 | 25.78 | 25.78 | -0.12% | 24,457 |
| Sep 14, 2026 | 25.84 | 25.88 | 25.81 | 25.81 | 25.81 | -0.12% | 13,830 |
| Sep 11, 2026 | 25.81 | 25.85 | 25.81 | 25.84 | 25.84 | 0.08% | 9,948 |
| Sep 10, 2026 | 25.81 | 25.82 | 25.78 | 25.82 | 25.82 | -0.08% | 13,935 |
| Sep 9, 2026 | 25.86 | 25.86 | 25.81 | 25.84 | 25.84 | -0.17% | 8,275 |
| Sep 8, 2026 | 25.88 | 25.89 | 25.80 | 25.88 | 25.88 | 0.21% | 12,600 |
| Sep 4, 2026 | 25.82 | 25.89 | 25.80 | 25.83 | 25.83 | 0.12% | 17,012 |
| Sep 3, 2026 | 25.88 | 25.90 | 25.80 | 25.80 | 25.80 | -0.46% | 21,978 |
| Sep 2, 2026 | 25.95 | 25.96 | 25.89 | 25.92 | 25.92 | 0.08% | 2,726 |
| Sep 1, 2026 | 25.88 | 25.96 | 25.86 | 25.90 | 25.90 | 0.14% | 13,275 |
| Aug 31, 2026 | 25.91 | 25.95 | 25.85 | 25.87 | 25.87 | -0.06% | 12,085 |
| Aug 28, 2026 | 25.94 | 25.94 | 25.86 | 25.88 | 25.88 | -0.19% | 5,979 |
| Aug 27, 2026 | 25.90 | 25.95 | 25.90 | 25.93 | 25.93 | 0.12% | 8,088 |
| Aug 26, 2026 | 25.95 | 25.99 | 25.85 | 25.90 | 25.90 | -0.07% | 21,493 |
| Aug 25, 2026 | 25.85 | 25.94 | 25.85 | 25.92 | 25.92 | 0.22% | 10,498 |
| Aug 24, 2026 | 25.85 | 25.96 | 25.85 | 25.86 | 25.86 | 0.04% | 30,738 |
| Aug 21, 2026 | 25.86 | 25.90 | 25.85 | 25.85 | 25.85 | -0.19% | 25,153 |
| Aug 20, 2026 | 25.92 | 25.97 | 25.90 | 25.90 | 25.90 | -0.19% | 12,019 |
| Aug 19, 2026 | 25.91 | 25.99 | 25.91 | 25.95 | 25.95 | 0.02% | 7,318 |
| Aug 18, 2026 | 25.87 | 25.97 | 25.86 | 25.94 | 25.94 | 0.29% | 12,890 |
| Aug 17, 2026 | 25.96 | 25.97 | 25.87 | 25.87 | 25.87 | -0.42% | 14,437 |
| Aug 14, 2026 | 25.93 | 25.98 | 25.90 | 25.98 | 25.98 | 0.15% | 18,274 |
| Aug 13, 2026 | 25.79 | 25.94 | 25.79 | 25.94 | 25.94 | 0.10% | 8,268 |
| Aug 12, 2026 | 25.95 | 25.95 | 25.86 | 25.92 | 25.92 | 0.14% | 11,180 |
| Aug 11, 2026 | 25.87 | 25.90 | 25.85 | 25.88 | 25.88 | 0.08% | 10,362 |
| Aug 10, 2026 | 25.84 | 25.87 | 25.84 | 25.86 | 25.86 | 0.06% | 4,904 |
| Aug 7, 2026 | 25.80 | 25.86 | 25.80 | 25.85 | 25.85 | 0.06% | 5,596 |
| Aug 6, 2026 | 25.80 | 25.86 | 25.79 | 25.83 | 25.83 | -0.04% | 34,459 |
| Aug 5, 2026 | 25.76 | 25.86 | 25.71 | 25.84 | 25.84 | -0.08% | 27,048 |
| Aug 4, 2026 | 25.83 | 25.90 | 25.79 | 25.86 | 25.86 | 0.12% | 21,711 |
| Aug 3, 2026 | 25.80 | 25.85 | 25.79 | 25.83 | 25.83 | - | 22,127 |
| Jul 31, 2026 | 25.70 | 25.92 | 25.67 | 25.83 | 25.83 | 0.51% | 47,639 |
| Jul 30, 2026 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 0.27% | 25,907 |
| Jul 29, 2026 | 25.63 | 25.66 | 25.60 | 25.63 | 25.63 | 0.04% | 15,426 |
| Jul 28, 2026 | 25.60 | 25.64 | 25.60 | 25.62 | 25.62 | 0.08% | 30,883 |
| Jul 27, 2026 | 25.59 | 25.63 | 25.55 | 25.60 | 25.60 | 0.04% | 24,641 |
| Jul 24, 2026 | 25.61 | 25.62 | 25.57 | 25.59 | 25.59 | - | 13,323 |
| Jul 23, 2026 | 25.54 | 25.60 | 25.51 | 25.59 | 25.59 | -0.12% | 12,718 |
| Jul 22, 2026 | 25.58 | 25.63 | 25.57 | 25.62 | 25.62 | 0.04% | 20,711 |
| Jul 21, 2026 | 25.58 | 25.63 | 25.58 | 25.61 | 25.61 | -0.04% | 26,376 |
| Jul 20, 2026 | 25.65 | 25.65 | 25.56 | 25.62 | 25.62 | -0.08% | 9,698 |
| Jul 17, 2026 | 25.47 | 25.64 | 25.47 | 25.64 | 25.64 | 0.38% | 31,041 |
| Jul 16, 2026 | 25.56 | 25.59 | 25.45 | 25.54 | 25.54 | 0.16% | 7,695 |
| Jul 15, 2026 | 25.58 | 25.58 | 25.42 | 25.50 | 25.50 | 0.08% | 23,564 |
| Jul 14, 2026 | 25.42 | 25.58 | 25.42 | 25.48 | 25.48 | 0.20% | 19,564 |
| Jul 13, 2026 | 25.53 | 25.53 | 25.43 | 25.43 | 25.43 | -0.23% | 11,763 |
| Jul 10, 2026 | 25.49 | 25.54 | 25.40 | 25.49 | 25.49 | -0.16% | 13,589 |