AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.50
+0.02 (0.08%)
Aug 25, 2025, 4:00 PM - Market closed
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 25.53 | 25.56 | 25.48 | 25.50 | 25.50 | 0.08% | 16,356 |
| Aug 22, 2025 | 25.50 | 25.60 | 25.47 | 25.48 | 25.48 | -0.23% | 13,808 |
| Aug 21, 2025 | 25.55 | 25.64 | 25.54 | 25.54 | 25.54 | -0.08% | 9,271 |
| Aug 20, 2025 | 25.65 | 25.65 | 25.48 | 25.56 | 25.56 | -0.35% | 14,698 |
| Aug 19, 2025 | 25.50 | 25.65 | 25.47 | 25.65 | 25.65 | 0.67% | 10,476 |
| Aug 18, 2025 | 25.48 | 25.51 | 25.46 | 25.48 | 25.48 | -0.04% | 20,765 |
| Aug 15, 2025 | 25.60 | 25.60 | 25.45 | 25.49 | 25.49 | -0.23% | 11,047 |
| Aug 14, 2025 | 25.44 | 25.55 | 25.44 | 25.55 | 25.55 | 0.08% | 4,663 |
| Aug 13, 2025 | 25.51 | 25.54 | 25.45 | 25.53 | 25.53 | - | 21,105 |
| Aug 12, 2025 | 25.49 | 25.54 | 25.49 | 25.53 | 25.53 | -0.04% | 17,876 |
| Aug 11, 2025 | 25.55 | 25.55 | 25.48 | 25.54 | 25.54 | 0.16% | 17,867 |
| Aug 8, 2025 | 25.57 | 25.57 | 25.50 | 25.50 | 25.50 | -0.16% | 16,914 |
| Aug 7, 2025 | 25.52 | 25.57 | 25.48 | 25.54 | 25.54 | 0.08% | 21,859 |
| Aug 6, 2025 | 25.40 | 25.54 | 25.40 | 25.52 | 25.52 | - | 12,143 |
| Aug 5, 2025 | 25.67 | 25.67 | 25.42 | 25.52 | 25.52 | -0.23% | 45,771 |
| Aug 4, 2025 | 25.62 | 25.68 | 25.58 | 25.58 | 25.58 | -0.23% | 30,118 |
| Aug 1, 2025 | 25.64 | 25.67 | 25.42 | 25.64 | 25.64 | -0.19% | 20,357 |
| Jul 31, 2025 | 25.57 | 25.69 | 25.48 | 25.69 | 25.69 | 0.47% | 82,203 |
| Jul 30, 2025 | 25.53 | 25.57 | 25.50 | 25.57 | 25.57 | 0.04% | 6,815 |
| Jul 29, 2025 | 25.50 | 25.57 | 25.49 | 25.56 | 25.56 | 0.12% | 23,515 |
| Jul 28, 2025 | 25.45 | 25.53 | 25.45 | 25.53 | 25.53 | 0.27% | 36,224 |
| Jul 25, 2025 | 25.45 | 25.53 | 25.44 | 25.46 | 25.46 | -0.16% | 70,098 |
| Jul 24, 2025 | 25.39 | 25.50 | 25.36 | 25.50 | 25.50 | 0.04% | 43,059 |
| Jul 23, 2025 | 25.44 | 25.52 | 25.44 | 25.49 | 25.49 | -0.04% | 26,801 |
| Jul 22, 2025 | 25.48 | 25.50 | 25.46 | 25.50 | 25.50 | - | 30,053 |
| Jul 21, 2025 | 25.37 | 25.50 | 25.37 | 25.50 | 25.50 | 0.28% | 20,194 |
| Jul 18, 2025 | 25.45 | 25.45 | 25.36 | 25.43 | 25.43 | -0.16% | 43,135 |
| Jul 17, 2025 | 25.33 | 25.47 | 25.33 | 25.47 | 25.47 | 0.35% | 34,938 |
| Jul 16, 2025 | 25.37 | 25.38 | 25.30 | 25.38 | 25.38 | 0.08% | 19,045 |
| Jul 15, 2025 | 25.36 | 25.39 | 25.29 | 25.36 | 25.36 | 0.16% | 24,939 |
| Jul 14, 2025 | 25.25 | 25.32 | 25.15 | 25.32 | 25.32 | 0.28% | 18,247 |
| Jul 11, 2025 | 25.20 | 25.28 | 25.15 | 25.25 | 25.25 | 0.16% | 20,740 |
| Jul 10, 2025 | 25.21 | 25.24 | 25.14 | 25.21 | 25.21 | 0.36% | 19,093 |
| Jul 9, 2025 | 25.21 | 25.27 | 25.04 | 25.12 | 25.12 | -0.20% | 108,085 |
| Jul 8, 2025 | 25.13 | 25.25 | 25.13 | 25.17 | 25.17 | 0.12% | 12,029 |
| Jul 7, 2025 | 25.20 | 25.24 | 25.10 | 25.14 | 25.14 | -0.08% | 19,207 |
| Jul 3, 2025 | 25.07 | 25.18 | 25.07 | 25.16 | 25.16 | -0.08% | 8,060 |
| Jul 2, 2025 | 25.15 | 25.18 | 25.02 | 25.18 | 25.18 | 0.40% | 33,313 |
| Jul 1, 2025 | 24.98 | 25.14 | 24.98 | 25.08 | 25.08 | -1.26% | 27,508 |
| Jun 30, 2025 | 25.75 | 25.80 | 25.36 | 25.40 | 24.80 | -1.21% | 359,675 |
| Jun 27, 2025 | 25.78 | 25.79 | 25.71 | 25.71 | 25.10 | - | 6,962 |
| Jun 26, 2025 | 25.79 | 25.80 | 25.70 | 25.71 | 25.10 | 0.04% | 9,487 |
| Jun 25, 2025 | 25.81 | 25.81 | 25.69 | 25.70 | 25.09 | -0.54% | 24,632 |
| Jun 24, 2025 | 25.76 | 25.84 | 25.76 | 25.84 | 25.23 | 0.19% | 12,735 |
| Jun 23, 2025 | 25.70 | 25.82 | 25.70 | 25.79 | 25.18 | 0.04% | 36,470 |
| Jun 20, 2025 | 25.63 | 25.87 | 25.59 | 25.78 | 25.17 | 0.35% | 186,446 |
| Jun 18, 2025 | 25.60 | 25.69 | 25.60 | 25.69 | 25.08 | 0.20% | 13,251 |
| Jun 17, 2025 | 25.65 | 25.65 | 25.50 | 25.64 | 25.03 | - | 28,508 |
| Jun 16, 2025 | 25.56 | 25.64 | 25.47 | 25.64 | 25.03 | 0.31% | 15,070 |
| Jun 13, 2025 | 25.48 | 25.56 | 25.46 | 25.56 | 24.96 | 0.12% | 36,591 |