Skip to main content
logo
AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
24.66
-0.02 (-0.08%)
At close: Apr 7, 2026, 4:00 PM EDT
24.87
+0.21 (0.85%)
Pre-market: Apr 8, 2026, 7:42 AM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202624.6724.6724.5824.6624.66-0.08%34,058
Apr 6, 202624.6024.6824.5324.6824.680.28%31,453
Apr 2, 202624.4824.7024.3924.6124.610.20%83,234
Apr 1, 202624.5724.6124.4324.5624.56-1.60%105,207
Mar 31, 202624.9225.0524.8924.9624.400.16%216,800
Mar 30, 202625.0325.0824.8124.9224.36-0.40%168,818
Mar 27, 202625.1025.1224.9725.0224.46-0.16%42,891
Mar 26, 202625.2825.3025.0525.0624.50-0.67%23,078
Mar 25, 202625.2625.3525.2125.2324.670.08%14,587
Mar 24, 202625.1025.2525.0825.2124.650.04%19,904
Mar 23, 202625.1825.2525.1625.2024.640.24%20,325
Mar 20, 202625.2625.2925.1325.1424.58-0.63%39,152
Mar 19, 202625.3325.3325.2225.3024.73-0.16%30,543
Mar 18, 202625.4225.4625.3325.3424.77-0.16%16,242
Mar 17, 202625.4325.4325.3325.3824.81-0.20%15,786
Mar 16, 202625.5025.5025.3825.4324.86-0.04%26,024
Mar 13, 202625.4425.5025.4125.4424.87-0.04%14,682
Mar 12, 202625.4425.5325.3225.4524.880.08%52,110
Mar 11, 202625.4025.4425.3725.4324.86-0.04%19,065
Mar 10, 202625.4125.4925.4025.4424.870.12%32,906
Mar 9, 202625.3825.4625.3525.4124.84-35,783
Mar 6, 202625.4725.4825.4125.4124.84-22,479
Mar 5, 202625.4025.4825.4025.4124.840.03%7,674
Mar 4, 202625.3625.4925.3625.4024.83-0.03%12,124
Mar 3, 202625.3825.4525.3725.4124.84-0.08%14,915
Mar 2, 202625.3525.4525.3425.4324.860.47%26,790
Feb 27, 202625.5425.5425.3125.3124.74-0.94%135,633
Feb 26, 202625.5325.5525.5025.5524.980.12%25,656
Feb 25, 202625.5625.5825.5225.5224.95-7,132
Feb 24, 202625.4725.6225.4625.5224.95-16,769
Feb 23, 202625.4825.6025.4825.5224.950.16%12,704
Feb 20, 202625.5725.5925.4425.4824.91-0.04%16,243
Feb 19, 202625.5025.5125.4225.4924.920.16%23,525
Feb 18, 202625.4825.5025.4525.4524.88-0.12%30,223
Feb 17, 202625.4625.5025.4525.4824.910.08%30,300
Feb 13, 202625.4625.5025.4625.4624.890.04%6,843
Feb 12, 202625.5025.5025.4525.4524.88-0.20%5,913
Feb 11, 202625.4825.5025.4525.5024.930.08%12,546
Feb 10, 202625.4125.5025.4125.4824.91-0.01%9,629
Feb 9, 202625.4325.5025.4325.4824.910.09%5,028
Feb 6, 202625.4725.5025.4525.4624.89-0.12%23,605
Feb 5, 202625.4425.5025.4425.4924.920.14%35,640
Feb 4, 202625.4825.4825.4325.4624.89-0.06%7,307
Feb 3, 202625.4425.4825.4225.4724.900.16%10,782
Feb 2, 202625.5125.5125.4225.4324.86-0.20%27,508
Jan 30, 202625.4425.5125.4025.4824.91-0.04%14,638
Jan 29, 202625.4325.5025.3825.4924.920.24%57,539
Jan 28, 202625.4225.4325.4025.4324.860.04%14,819
Jan 27, 202625.3825.4325.3825.4224.85-0.04%14,979
Jan 26, 202625.4025.4525.3625.4324.860.12%27,603