Skip to main content
logo
AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.62
+0.06 (0.23%)
Jun 15, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202625.5825.6125.5425.61-0.20%14,853
Jun 12, 202625.5725.6025.5125.5625.56-0.04%25,629
Jun 11, 202625.4925.5725.4625.5725.570.12%18,078
Jun 10, 202625.4825.5625.4825.5425.540.14%24,610
Jun 9, 202625.5125.5825.4825.5125.510.02%14,068
Jun 8, 202625.5525.5625.4825.5025.50-0.10%18,923
Jun 5, 202625.4825.5425.4525.5325.530.02%16,258
Jun 4, 202625.5125.5325.4925.5225.520.08%13,035
Jun 3, 202625.5525.5725.5025.5025.50-0.27%10,364
Jun 2, 202625.5825.5825.5625.5725.57-0.20%4,325
Jun 1, 202625.5625.6225.5625.6225.620.20%16,710
May 29, 202625.6025.6325.5625.5725.57-0.12%14,331
May 28, 202625.5325.6425.5225.6025.600.31%10,910
May 27, 202625.5625.5625.5225.5225.52-0.04%11,975
May 26, 202625.5625.6025.4025.5325.53-0.16%27,510
May 22, 202625.4725.5825.4725.5725.570.31%8,163
May 21, 202625.4725.5625.4725.4925.49-0.31%6,990
May 20, 202625.4725.5725.4725.5725.570.20%12,523
May 19, 202625.5125.5325.4825.5225.52-16,947
May 18, 202625.4625.5325.4325.5225.52-0.04%8,894
May 15, 202625.4625.5725.4625.5325.53-0.12%11,999
May 14, 202625.5325.5725.4825.5625.560.04%9,249
May 13, 202625.5025.5825.5025.5525.55-0.12%8,835
May 12, 202625.5625.5825.5025.5825.580.08%31,215
May 11, 202625.6125.6125.5125.5625.560.20%16,663
May 8, 202625.5025.5525.5025.5125.510.08%12,472
May 7, 202625.4625.5725.4325.4925.49-0.20%17,171
May 6, 202625.5325.5725.5225.5425.540.16%19,648
May 5, 202625.4125.5325.4125.5025.500.20%13,546
May 4, 202625.4825.4925.4125.4525.45-0.16%7,232
May 1, 202625.4225.4925.4225.4925.490.04%5,123
Apr 30, 202625.4325.5025.4125.4825.480.16%24,224
Apr 29, 202625.4125.4725.3625.4425.440.16%14,353
Apr 28, 202625.4125.4225.3525.4025.400.12%12,869
Apr 27, 202625.3925.4725.3725.3725.37-0.35%6,313
Apr 24, 202625.4225.4725.4025.4625.46-0.16%9,200
Apr 23, 202625.4325.5025.3825.5025.500.28%18,452
Apr 22, 202625.2525.4325.2125.4325.430.71%29,098
Apr 21, 202625.1225.2525.1225.2525.250.24%41,452
Apr 20, 202625.1125.2525.1125.1925.190.04%41,124
Apr 17, 202625.1625.2325.1425.1825.180.08%43,033
Apr 16, 202625.1525.2125.1025.1625.160.04%70,641
Apr 15, 202625.1225.1825.0825.1525.150.12%86,333
Apr 14, 202625.0025.1425.0025.1225.120.52%66,083
Apr 13, 202624.9525.0124.9424.9924.99-24,151
Apr 10, 202624.9925.0124.9524.9924.990.24%72,088
Apr 9, 202624.7824.9724.7724.9324.930.52%45,254
Apr 8, 202624.7724.8424.6224.8024.800.57%34,030
Apr 7, 202624.6724.6724.5824.6624.66-0.08%34,159
Apr 6, 202624.6024.6824.5324.6824.680.28%31,453