AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.49
+0.03 (0.12%)
Feb 5, 2026, 4:00 PM EST - Market closed
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 25.44 | 25.50 | 25.44 | 25.49 | 25.49 | 0.14% | 35,640 |
| Feb 4, 2026 | 25.48 | 25.48 | 25.43 | 25.46 | 25.46 | -0.06% | 7,307 |
| Feb 3, 2026 | 25.44 | 25.48 | 25.42 | 25.47 | 25.47 | 0.16% | 10,730 |
| Feb 2, 2026 | 25.51 | 25.51 | 25.42 | 25.43 | 25.43 | -0.20% | 27,508 |
| Jan 30, 2026 | 25.44 | 25.51 | 25.40 | 25.48 | 25.48 | -0.04% | 14,638 |
| Jan 29, 2026 | 25.43 | 25.50 | 25.38 | 25.49 | 25.49 | 0.24% | 57,539 |
| Jan 28, 2026 | 25.42 | 25.43 | 25.40 | 25.43 | 25.43 | 0.04% | 14,819 |
| Jan 27, 2026 | 25.38 | 25.43 | 25.38 | 25.42 | 25.42 | -0.04% | 14,979 |
| Jan 26, 2026 | 25.40 | 25.45 | 25.36 | 25.43 | 25.43 | 0.12% | 27,603 |
| Jan 23, 2026 | 25.35 | 25.46 | 25.35 | 25.40 | 25.40 | -0.08% | 39,476 |
| Jan 22, 2026 | 25.39 | 25.46 | 25.35 | 25.42 | 25.42 | 0.08% | 33,993 |
| Jan 21, 2026 | 25.31 | 25.51 | 25.30 | 25.40 | 25.40 | 0.32% | 55,361 |
| Jan 20, 2026 | 25.30 | 25.34 | 25.30 | 25.32 | 25.32 | 0.08% | 7,740 |
| Jan 16, 2026 | 25.28 | 25.32 | 25.28 | 25.30 | 25.30 | - | 29,998 |
| Jan 15, 2026 | 25.19 | 25.30 | 25.19 | 25.30 | 25.30 | 0.16% | 22,729 |
| Jan 14, 2026 | 25.26 | 25.27 | 25.19 | 25.26 | 25.26 | - | 22,821 |
| Jan 13, 2026 | 25.19 | 25.27 | 25.19 | 25.26 | 25.26 | 0.16% | 16,471 |
| Jan 12, 2026 | 25.18 | 25.25 | 25.18 | 25.22 | 25.22 | -0.04% | 9,524 |
| Jan 9, 2026 | 25.20 | 25.25 | 25.20 | 25.23 | 25.23 | 0.16% | 19,561 |
| Jan 8, 2026 | 25.20 | 25.21 | 25.15 | 25.19 | 25.19 | 0.16% | 7,370 |
| Jan 7, 2026 | 25.18 | 25.23 | 25.15 | 25.15 | 25.15 | -0.08% | 30,683 |
| Jan 6, 2026 | 25.15 | 25.21 | 25.15 | 25.17 | 25.17 | 0.08% | 29,097 |
| Jan 5, 2026 | 25.15 | 25.19 | 25.14 | 25.15 | 25.15 | 0.08% | 39,271 |
| Jan 2, 2026 | 25.08 | 25.14 | 25.05 | 25.13 | 25.13 | 0.48% | 16,631 |
| Dec 31, 2025 | 25.20 | 25.20 | 25.01 | 25.01 | 25.01 | -2.38% | 95,107 |
| Dec 30, 2025 | 25.60 | 25.64 | 25.56 | 25.62 | 25.04 | 0.12% | 29,876 |
| Dec 29, 2025 | 25.63 | 25.63 | 25.49 | 25.59 | 25.01 | 0.08% | 8,660 |
| Dec 26, 2025 | 25.49 | 25.57 | 25.48 | 25.57 | 24.99 | 0.04% | 19,629 |
| Dec 24, 2025 | 25.54 | 25.58 | 25.49 | 25.56 | 24.98 | 0.31% | 8,463 |
| Dec 23, 2025 | 25.52 | 25.55 | 25.48 | 25.48 | 24.90 | -0.27% | 10,452 |
| Dec 22, 2025 | 25.49 | 25.55 | 25.47 | 25.55 | 24.97 | 0.24% | 13,100 |
| Dec 19, 2025 | 25.48 | 25.49 | 25.44 | 25.49 | 24.91 | 0.16% | 23,565 |
| Dec 18, 2025 | 25.40 | 25.45 | 25.40 | 25.45 | 24.87 | 0.20% | 9,704 |
| Dec 17, 2025 | 25.35 | 25.44 | 25.35 | 25.40 | 24.82 | 0.12% | 28,704 |
| Dec 16, 2025 | 25.40 | 25.40 | 25.35 | 25.37 | 24.79 | 0.08% | 10,136 |
| Dec 15, 2025 | 25.31 | 25.40 | 25.31 | 25.35 | 24.77 | 0.04% | 7,951 |
| Dec 12, 2025 | 25.39 | 25.40 | 25.34 | 25.34 | 24.76 | -0.24% | 8,739 |
| Dec 11, 2025 | 25.31 | 25.40 | 25.31 | 25.40 | 24.82 | 0.28% | 14,810 |
| Dec 10, 2025 | 25.33 | 25.40 | 25.31 | 25.33 | 24.75 | 0.20% | 22,373 |
| Dec 9, 2025 | 25.30 | 25.38 | 25.27 | 25.28 | 24.70 | -0.12% | 30,427 |
| Dec 8, 2025 | 25.36 | 25.39 | 25.30 | 25.31 | 24.73 | -0.24% | 15,229 |
| Dec 5, 2025 | 25.30 | 25.42 | 25.30 | 25.37 | 24.79 | -0.04% | 14,239 |
| Dec 4, 2025 | 25.36 | 25.40 | 25.32 | 25.38 | 24.80 | 0.04% | 12,823 |
| Dec 3, 2025 | 25.32 | 25.40 | 25.31 | 25.37 | 24.79 | 0.36% | 22,676 |
| Dec 2, 2025 | 25.30 | 25.36 | 25.26 | 25.28 | 24.70 | - | 33,708 |
| Dec 1, 2025 | 25.21 | 25.29 | 25.21 | 25.28 | 24.70 | 0.44% | 37,322 |
| Nov 28, 2025 | 25.20 | 25.28 | 25.17 | 25.17 | 24.60 | -0.06% | 47,629 |
| Nov 26, 2025 | 25.15 | 25.23 | 25.15 | 25.19 | 24.61 | 0.02% | 19,860 |
| Nov 25, 2025 | 25.23 | 25.23 | 25.15 | 25.18 | 24.61 | -0.08% | 17,120 |
| Nov 24, 2025 | 25.19 | 25.22 | 25.16 | 25.20 | 24.63 | 0.04% | 13,795 |