AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.17
+0.01 (0.04%)
Oct 3, 2025, 4:00 PM EDT - Market closed
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 25.62 | 25.64 | 25.53 | 25.62 | 25.01 | - | 351,626 |
| Sep 24, 2025 | 25.67 | 25.69 | 25.61 | 25.62 | 25.01 | -0.27% | 10,094 |
| Sep 23, 2025 | 25.72 | 25.72 | 25.69 | 25.69 | 25.08 | -0.04% | 12,252 |
| Sep 22, 2025 | 25.67 | 25.72 | 25.65 | 25.70 | 25.09 | -0.16% | 8,706 |
| Sep 19, 2025 | 25.64 | 25.75 | 25.61 | 25.74 | 25.13 | 0.19% | 37,149 |
| Sep 18, 2025 | 25.55 | 25.69 | 25.53 | 25.69 | 25.08 | 0.39% | 35,914 |
| Sep 17, 2025 | 25.54 | 25.62 | 25.51 | 25.59 | 24.98 | 0.27% | 77,911 |
| Sep 16, 2025 | 25.55 | 25.61 | 25.51 | 25.52 | 24.91 | -0.20% | 82,263 |
| Sep 15, 2025 | 25.64 | 25.65 | 25.51 | 25.57 | 24.96 | -0.27% | 42,747 |
| Sep 12, 2025 | 25.51 | 25.64 | 25.50 | 25.64 | 25.03 | - | 34,158 |
| Sep 11, 2025 | 25.51 | 25.65 | 25.50 | 25.64 | 25.03 | 0.48% | 36,120 |
| Sep 10, 2025 | 25.60 | 25.60 | 25.47 | 25.52 | 24.91 | -0.32% | 48,540 |
| Sep 9, 2025 | 25.51 | 25.60 | 25.50 | 25.60 | 24.99 | 0.23% | 16,340 |
| Sep 8, 2025 | 25.64 | 25.64 | 25.53 | 25.54 | 24.93 | -0.31% | 28,799 |
| Sep 5, 2025 | 25.60 | 25.64 | 25.50 | 25.62 | 25.01 | 0.06% | 29,980 |
| Sep 4, 2025 | 25.54 | 25.66 | 25.45 | 25.61 | 25.00 | 0.53% | 48,109 |
| Sep 3, 2025 | 25.49 | 25.53 | 25.47 | 25.47 | 24.86 | -0.08% | 44,919 |
| Sep 2, 2025 | 25.31 | 25.49 | 25.31 | 25.49 | 24.88 | 0.28% | 21,830 |
| Aug 29, 2025 | 25.60 | 25.60 | 25.42 | 25.42 | 24.82 | -0.55% | 116,574 |
| Aug 28, 2025 | 25.50 | 25.58 | 25.49 | 25.56 | 24.95 | 0.27% | 12,673 |
| Aug 27, 2025 | 25.50 | 25.52 | 25.48 | 25.49 | 24.88 | -0.04% | 8,690 |
| Aug 26, 2025 | 25.50 | 25.55 | 25.50 | 25.50 | 24.89 | - | 8,658 |
| Aug 25, 2025 | 25.53 | 25.56 | 25.48 | 25.50 | 24.89 | 0.08% | 16,356 |
| Aug 22, 2025 | 25.50 | 25.60 | 25.47 | 25.48 | 24.87 | -0.23% | 13,808 |
| Aug 21, 2025 | 25.55 | 25.64 | 25.54 | 25.54 | 24.93 | -0.08% | 9,271 |
| Aug 20, 2025 | 25.65 | 25.65 | 25.48 | 25.56 | 24.95 | -0.35% | 14,698 |
| Aug 19, 2025 | 25.50 | 25.65 | 25.47 | 25.65 | 25.04 | 0.67% | 10,476 |
| Aug 18, 2025 | 25.48 | 25.51 | 25.46 | 25.48 | 24.87 | -0.04% | 20,765 |
| Aug 15, 2025 | 25.60 | 25.60 | 25.45 | 25.49 | 24.88 | -0.23% | 11,047 |
| Aug 14, 2025 | 25.44 | 25.55 | 25.44 | 25.55 | 24.94 | 0.08% | 4,663 |
| Aug 13, 2025 | 25.51 | 25.54 | 25.45 | 25.53 | 24.92 | - | 21,105 |
| Aug 12, 2025 | 25.49 | 25.54 | 25.49 | 25.53 | 24.92 | -0.04% | 17,876 |
| Aug 11, 2025 | 25.55 | 25.55 | 25.48 | 25.54 | 24.93 | 0.16% | 17,867 |
| Aug 8, 2025 | 25.57 | 25.57 | 25.50 | 25.50 | 24.89 | -0.16% | 16,914 |
| Aug 7, 2025 | 25.52 | 25.57 | 25.48 | 25.54 | 24.93 | 0.08% | 21,859 |
| Aug 6, 2025 | 25.40 | 25.54 | 25.40 | 25.52 | 24.91 | - | 12,143 |
| Aug 5, 2025 | 25.67 | 25.67 | 25.42 | 25.52 | 24.91 | -0.23% | 45,771 |
| Aug 4, 2025 | 25.62 | 25.68 | 25.58 | 25.58 | 24.97 | -0.23% | 30,118 |
| Aug 1, 2025 | 25.64 | 25.67 | 25.42 | 25.64 | 25.03 | -0.19% | 20,357 |
| Jul 31, 2025 | 25.57 | 25.69 | 25.48 | 25.69 | 25.08 | 0.47% | 82,203 |
| Jul 30, 2025 | 25.53 | 25.57 | 25.50 | 25.57 | 24.96 | 0.04% | 6,815 |
| Jul 29, 2025 | 25.50 | 25.57 | 25.49 | 25.56 | 24.95 | 0.12% | 23,515 |
| Jul 28, 2025 | 25.45 | 25.53 | 25.45 | 25.53 | 24.92 | 0.27% | 36,224 |
| Jul 25, 2025 | 25.45 | 25.53 | 25.44 | 25.46 | 24.85 | -0.16% | 70,098 |