AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.22
0.00 (0.01%)
Oct 28, 2025, 12:49 PM EDT - Market open
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | - | 0.04% | 1,289 |
| 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 |
| 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 |