AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.49
+0.05 (0.20%)
At close: Oct 15, 2026, 4:00 PM EDT
25.53
+0.04 (0.16%)
After-hours: Oct 15, 2026, 4:10 PM EDT
AGNC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.56 | 25.56 | 25.48 | 25.49 | 25.49 | 0.22% | 29,754 |
| Oct 14, 2026 | 25.44 | 25.50 | 25.30 | 25.44 | 25.44 | -0.14% | 36,984 |
| Oct 13, 2026 | 25.45 | 25.50 | 25.36 | 25.47 | 25.47 | -0.12% | 16,520 |
| Oct 12, 2026 | 25.54 | 25.54 | 25.41 | 25.50 | 25.50 | 0.24% | 13,453 |
| Oct 9, 2026 | 25.34 | 25.45 | 25.20 | 25.44 | 25.44 | 0.67% | 14,539 |
| Oct 8, 2026 | 25.18 | 25.31 | 25.08 | 25.27 | 25.27 | 1.08% | 69,671 |
| Oct 7, 2026 | 25.25 | 25.26 | 24.96 | 25.00 | 25.00 | -1.26% | 63,530 |
| Oct 6, 2026 | 25.48 | 25.48 | 25.29 | 25.32 | 25.32 | -0.08% | 13,280 |
| Oct 5, 2026 | 25.32 | 25.52 | 25.30 | 25.34 | 25.34 | -0.27% | 28,801 |
| Oct 2, 2026 | 25.28 | 25.75 | 25.28 | 25.41 | 25.41 | 0.51% | 38,952 |
| Oct 1, 2026 | 25.22 | 25.40 | 25.22 | 25.28 | 25.28 | 0.31% | 56,085 |
| Sep 30, 2026 | 25.72 | 25.79 | 25.64 | 25.79 | 25.20 | 0.59% | 45,406 |
| Sep 29, 2026 | 25.71 | 25.73 | 25.55 | 25.64 | 25.06 | -0.12% | 33,088 |
| Sep 28, 2026 | 25.60 | 25.72 | 25.60 | 25.67 | 25.09 | -0.12% | 29,292 |
| Sep 25, 2026 | 25.71 | 25.74 | 25.58 | 25.70 | 25.12 | -0.08% | 21,192 |
| Sep 24, 2026 | 25.81 | 25.81 | 25.71 | 25.72 | 25.13 | -0.27% | 18,196 |
| Sep 23, 2026 | 25.79 | 25.91 | 25.79 | 25.79 | 25.20 | - | 14,550 |
| Sep 22, 2026 | 25.78 | 25.93 | 25.78 | 25.79 | 25.20 | -0.12% | 6,387 |
| Sep 21, 2026 | 25.79 | 25.93 | 25.78 | 25.82 | 25.23 | 0.12% | 19,129 |
| Sep 18, 2026 | 25.85 | 25.86 | 25.76 | 25.79 | 25.20 | 0.04% | 16,198 |
| Sep 17, 2026 | 25.80 | 25.84 | 25.77 | 25.78 | 25.19 | -0.06% | 30,655 |
| Sep 16, 2026 | 25.77 | 25.82 | 25.76 | 25.80 | 25.21 | 0.06% | 29,060 |
| Sep 15, 2026 | 25.75 | 25.85 | 25.75 | 25.78 | 25.19 | -0.12% | 24,832 |
| Sep 14, 2026 | 25.84 | 25.88 | 25.81 | 25.81 | 25.22 | -0.12% | 13,830 |
| Sep 11, 2026 | 25.81 | 25.85 | 25.81 | 25.84 | 25.25 | 0.08% | 9,948 |
| Sep 10, 2026 | 25.81 | 25.82 | 25.78 | 25.82 | 25.23 | -0.08% | 13,935 |
| Sep 9, 2026 | 25.86 | 25.86 | 25.81 | 25.84 | 25.25 | -0.17% | 8,275 |
| Sep 8, 2026 | 25.88 | 25.89 | 25.80 | 25.88 | 25.29 | 0.21% | 12,600 |
| Sep 4, 2026 | 25.82 | 25.89 | 25.80 | 25.83 | 25.24 | 0.12% | 17,012 |
| Sep 3, 2026 | 25.88 | 25.90 | 25.80 | 25.80 | 25.21 | -0.46% | 21,978 |
| Sep 2, 2026 | 25.95 | 25.96 | 25.89 | 25.92 | 25.33 | 0.08% | 2,726 |
| Sep 1, 2026 | 25.88 | 25.96 | 25.86 | 25.90 | 25.31 | 0.14% | 13,275 |
| Aug 31, 2026 | 25.91 | 25.95 | 25.85 | 25.87 | 25.28 | -0.06% | 12,085 |
| Aug 28, 2026 | 25.94 | 25.94 | 25.86 | 25.88 | 25.29 | -0.19% | 5,979 |
| Aug 27, 2026 | 25.90 | 25.95 | 25.90 | 25.93 | 25.34 | 0.12% | 8,088 |
| Aug 26, 2026 | 25.95 | 25.99 | 25.85 | 25.90 | 25.31 | -0.07% | 21,493 |
| Aug 25, 2026 | 25.85 | 25.94 | 25.85 | 25.92 | 25.33 | 0.22% | 10,498 |
| Aug 24, 2026 | 25.85 | 25.96 | 25.85 | 25.86 | 25.27 | 0.04% | 30,738 |
| Aug 21, 2026 | 25.86 | 25.90 | 25.85 | 25.85 | 25.26 | -0.19% | 25,153 |
| Aug 20, 2026 | 25.92 | 25.97 | 25.90 | 25.90 | 25.31 | -0.19% | 12,029 |
| Aug 19, 2026 | 25.91 | 25.99 | 25.91 | 25.95 | 25.36 | 0.02% | 7,318 |
| Aug 18, 2026 | 25.87 | 25.97 | 25.86 | 25.94 | 25.35 | 0.29% | 12,890 |
| Aug 17, 2026 | 25.96 | 25.97 | 25.87 | 25.87 | 25.28 | -0.42% | 14,437 |
| Aug 14, 2026 | 25.93 | 25.98 | 25.90 | 25.98 | 25.39 | 0.15% | 18,274 |
| Aug 13, 2026 | 25.79 | 25.94 | 25.79 | 25.94 | 25.35 | 0.10% | 8,268 |
| Aug 12, 2026 | 25.95 | 25.95 | 25.86 | 25.92 | 25.33 | 0.14% | 11,180 |
| Aug 11, 2026 | 25.87 | 25.90 | 25.85 | 25.88 | 25.29 | 0.08% | 10,362 |
| Aug 10, 2026 | 25.84 | 25.87 | 25.84 | 25.86 | 25.27 | 0.06% | 4,904 |
| Aug 7, 2026 | 25.80 | 25.86 | 25.80 | 25.85 | 25.26 | 0.06% | 5,596 |
| Aug 6, 2026 | 25.80 | 25.86 | 25.79 | 25.83 | 25.24 | -0.04% | 34,459 |