AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.37
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.30 | 25.42 | 25.30 | 25.37 | 25.37 | -0.04% | 14,239 |
| Dec 4, 2025 | 25.36 | 25.40 | 25.32 | 25.38 | 25.38 | 0.04% | 12,823 |
| Dec 3, 2025 | 25.32 | 25.40 | 25.31 | 25.37 | 25.37 | 0.36% | 22,676 |
| Dec 2, 2025 | 25.30 | 25.36 | 25.26 | 25.28 | 25.28 | - | 33,708 |
| Dec 1, 2025 | 25.21 | 25.29 | 25.21 | 25.28 | 25.28 | 0.44% | 37,322 |
| Nov 28, 2025 | 25.20 | 25.28 | 25.17 | 25.17 | 25.17 | -0.06% | 47,629 |
| Nov 26, 2025 | 25.15 | 25.23 | 25.15 | 25.19 | 25.19 | 0.02% | 19,860 |
| Nov 25, 2025 | 25.23 | 25.23 | 25.15 | 25.18 | 25.18 | -0.08% | 17,120 |
| Nov 24, 2025 | 25.19 | 25.22 | 25.16 | 25.20 | 25.20 | 0.04% | 13,795 |
| Nov 21, 2025 | 25.05 | 25.19 | 25.05 | 25.19 | 25.19 | 0.20% | 15,570 |
| Nov 20, 2025 | 25.25 | 25.28 | 25.14 | 25.14 | 25.14 | -0.46% | 13,757 |
| Nov 19, 2025 | 25.27 | 25.28 | 25.25 | 25.26 | 25.26 | -0.02% | 15,061 |
| Nov 18, 2025 | 25.28 | 25.28 | 25.20 | 25.26 | 25.26 | - | 18,790 |
| Nov 17, 2025 | 25.24 | 25.34 | 25.23 | 25.26 | 25.26 | 0.12% | 19,110 |
| Nov 14, 2025 | 25.26 | 25.34 | 25.22 | 25.23 | 25.23 | -0.12% | 23,304 |
| Nov 13, 2025 | 25.23 | 25.30 | 25.23 | 25.26 | 25.26 | -0.16% | 11,885 |
| Nov 12, 2025 | 25.23 | 25.30 | 25.23 | 25.30 | 25.30 | 0.12% | 12,487 |
| Nov 11, 2025 | 25.22 | 25.28 | 25.22 | 25.27 | 25.27 | 0.15% | 8,800 |
| Nov 10, 2025 | 25.21 | 25.26 | 25.19 | 25.23 | 25.23 | - | 9,954 |
| Nov 7, 2025 | 25.18 | 25.25 | 25.18 | 25.23 | 25.23 | 0.08% | 12,619 |
| Nov 6, 2025 | 25.18 | 25.25 | 25.18 | 25.21 | 25.21 | -0.08% | 11,111 |
| Nov 5, 2025 | 25.19 | 25.23 | 25.18 | 25.23 | 25.23 | 0.17% | 9,421 |
| Nov 4, 2025 | 25.19 | 25.22 | 25.17 | 25.19 | 25.19 | 0.07% | 14,347 |
| Nov 3, 2025 | 25.20 | 25.21 | 25.10 | 25.17 | 25.17 | 0.16% | 45,364 |
| Oct 31, 2025 | 25.20 | 25.22 | 25.12 | 25.13 | 25.13 | -0.20% | 53,897 |
| Oct 30, 2025 | 25.28 | 25.28 | 25.17 | 25.18 | 25.18 | -0.12% | 22,892 |
| Oct 29, 2025 | 25.25 | 25.27 | 25.20 | 25.21 | 25.21 | -0.10% | 17,553 |
| Oct 28, 2025 | 25.21 | 25.25 | 25.21 | 25.24 | 25.23 | 0.06% | 8,325 |
| Oct 27, 2025 | 25.25 | 25.25 | 25.20 | 25.22 | 25.22 | -0.12% | 21,609 |
| Oct 24, 2025 | 25.24 | 25.26 | 25.18 | 25.25 | 25.25 | -0.08% | 19,568 |
| Oct 23, 2025 | 25.25 | 25.27 | 25.24 | 25.27 | 25.27 | 0.18% | 16,193 |
| Oct 22, 2025 | 25.21 | 25.25 | 25.20 | 25.23 | 25.23 | -0.06% | 13,819 |
| Oct 21, 2025 | 25.21 | 25.25 | 25.19 | 25.24 | 25.24 | 0.28% | 51,291 |
| Oct 20, 2025 | 25.20 | 25.23 | 25.17 | 25.17 | 25.17 | - | 34,649 |
| Oct 17, 2025 | 25.20 | 25.24 | 25.17 | 25.17 | 25.17 | -0.04% | 8,181 |
| Oct 16, 2025 | 25.26 | 25.26 | 25.16 | 25.18 | 25.18 | -0.32% | 40,144 |
| Oct 15, 2025 | 25.27 | 25.28 | 25.23 | 25.26 | 25.26 | -0.04% | 54,114 |
| Oct 14, 2025 | 25.12 | 25.28 | 25.11 | 25.27 | 25.27 | 0.12% | 14,194 |
| Oct 13, 2025 | 25.20 | 25.24 | 25.11 | 25.24 | 25.24 | 0.52% | 28,629 |
| Oct 10, 2025 | 25.20 | 25.23 | 25.11 | 25.11 | 25.11 | -0.32% | 36,634 |
| Oct 9, 2025 | 25.22 | 25.22 | 25.18 | 25.19 | 25.19 | -0.14% | 18,142 |
| Oct 8, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | 25.23 | -0.02% | 27,085 |
| Oct 7, 2025 | 25.23 | 25.23 | 25.18 | 25.23 | 25.23 | - | 16,706 |
| Oct 6, 2025 | 25.20 | 25.23 | 25.17 | 25.23 | 25.23 | 0.24% | 25,510 |
| Oct 3, 2025 | 25.20 | 25.22 | 25.14 | 25.17 | 25.17 | 0.04% | 21,939 |
| Oct 2, 2025 | 25.22 | 25.22 | 25.11 | 25.16 | 25.16 | -0.24% | 32,017 |
| Oct 1, 2025 | 25.25 | 25.25 | 25.14 | 25.22 | 25.22 | -1.87% | 45,346 |
| Sep 30, 2025 | 25.64 | 25.73 | 25.61 | 25.70 | 25.09 | 0.12% | 58,965 |
| Sep 29, 2025 | 25.63 | 25.69 | 25.57 | 25.67 | 25.06 | 0.04% | 38,296 |
| Sep 26, 2025 | 25.63 | 25.69 | 25.61 | 25.66 | 25.05 | 0.16% | 14,978 |