AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.59
0.00 (0.00%)
At close: Jul 24, 2026, 4:00 PM EDT
25.59
0.00 (0.00%)
After-hours: Jul 24, 2026, 4:10 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 25.49 | 25.54 | 25.45 | 25.53 | 25.53 | 0.31% | 12,517 |
| Jul 8, 2026 | 25.42 | 25.52 | 25.40 | 25.45 | 25.45 | 0.04% | 43,275 |
| Jul 7, 2026 | 25.45 | 25.53 | 25.38 | 25.44 | 25.44 | -0.08% | 28,070 |
| Jul 6, 2026 | 25.39 | 25.50 | 25.38 | 25.46 | 25.46 | 0.33% | 34,855 |
| Jul 2, 2026 | 25.28 | 25.38 | 25.25 | 25.38 | 25.38 | 0.38% | 27,751 |
| Jul 1, 2026 | 25.12 | 25.38 | 25.12 | 25.28 | 25.28 | 0.93% | 52,933 |
| Jun 30, 2026 | 25.72 | 25.72 | 25.56 | 25.62 | 25.05 | -0.04% | 265,399 |
| Jun 29, 2026 | 25.84 | 25.84 | 25.55 | 25.63 | 25.06 | 0.08% | 65,319 |
| Jun 26, 2026 | 25.86 | 25.86 | 25.60 | 25.61 | 25.04 | -0.19% | 16,230 |
| Jun 25, 2026 | 25.71 | 25.89 | 25.66 | 25.66 | 25.09 | -0.19% | 36,044 |
| Jun 24, 2026 | 25.80 | 25.81 | 25.71 | 25.71 | 25.14 | -0.25% | 30,306 |
| Jun 23, 2026 | 25.75 | 25.86 | 25.74 | 25.78 | 25.20 | -0.02% | 23,671 |
| Jun 22, 2026 | 25.93 | 25.94 | 25.78 | 25.78 | 25.20 | -0.39% | 11,701 |
| Jun 18, 2026 | 25.81 | 25.95 | 25.81 | 25.88 | 25.30 | -0.11% | 28,712 |
| Jun 17, 2026 | 25.90 | 25.92 | 25.88 | 25.91 | 25.33 | -0.16% | 7,824 |
| Jun 16, 2026 | 25.94 | 25.95 | 25.86 | 25.95 | 25.37 | 0.12% | 22,989 |
| Jun 15, 2026 | 25.88 | 25.94 | 25.85 | 25.92 | 25.34 | -0.08% | 16,822 |
| Jun 12, 2026 | 25.90 | 25.95 | 25.86 | 25.94 | 25.36 | 0.15% | 20,860 |
| Jun 11, 2026 | 25.95 | 25.95 | 25.83 | 25.90 | 25.32 | -0.12% | 28,745 |
| Jun 10, 2026 | 25.80 | 25.95 | 25.80 | 25.93 | 25.35 | 0.35% | 25,599 |
| Jun 9, 2026 | 25.80 | 25.89 | 25.79 | 25.84 | 25.26 | - | 23,122 |
| Jun 8, 2026 | 25.84 | 25.88 | 25.77 | 25.84 | 25.26 | 0.08% | 17,732 |
| Jun 5, 2026 | 25.68 | 25.82 | 25.67 | 25.82 | 25.24 | 0.39% | 49,926 |
| Jun 4, 2026 | 25.74 | 25.74 | 25.69 | 25.72 | 25.15 | 0.08% | 14,528 |
| Jun 3, 2026 | 25.85 | 25.90 | 25.68 | 25.70 | 25.13 | -0.77% | 25,272 |
| Jun 2, 2026 | 25.82 | 25.94 | 25.82 | 25.90 | 25.32 | 0.04% | 20,132 |
| Jun 1, 2026 | 25.77 | 25.89 | 25.77 | 25.89 | 25.31 | 0.39% | 9,552 |
| May 29, 2026 | 25.77 | 25.84 | 25.76 | 25.79 | 25.21 | 0.04% | 25,656 |
| May 28, 2026 | 25.83 | 25.83 | 25.74 | 25.78 | 25.20 | 0.08% | 5,378 |
| May 27, 2026 | 25.74 | 25.80 | 25.74 | 25.76 | 25.18 | -0.23% | 14,903 |
| May 26, 2026 | 25.71 | 25.82 | 25.71 | 25.82 | 25.24 | 0.16% | 15,568 |
| May 22, 2026 | 25.69 | 25.78 | 25.68 | 25.78 | 25.20 | 0.04% | 8,415 |
| May 21, 2026 | 25.71 | 25.77 | 25.70 | 25.77 | 25.19 | -0.04% | 12,059 |
| May 20, 2026 | 25.70 | 25.78 | 25.68 | 25.78 | 25.20 | 0.31% | 18,225 |
| May 19, 2026 | 25.66 | 25.70 | 25.66 | 25.70 | 25.13 | - | 9,503 |
| May 18, 2026 | 25.66 | 25.72 | 25.66 | 25.70 | 25.13 | -0.08% | 19,936 |
| May 15, 2026 | 25.67 | 25.74 | 25.67 | 25.72 | 25.15 | -0.16% | 5,536 |
| May 14, 2026 | 25.70 | 25.76 | 25.67 | 25.76 | 25.18 | 0.12% | 8,314 |
| May 13, 2026 | 25.67 | 25.73 | 25.67 | 25.73 | 25.16 | - | 13,705 |