AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.14
+0.01 (0.04%)
Oct 15, 2026, 4:00 PM EDT - Market closed
AGNC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.19 | 25.20 | 25.09 | 25.14 | 25.14 | 0.04% | 50,079 |
| Oct 14, 2026 | 25.10 | 25.16 | 25.04 | 25.13 | 25.13 | -0.08% | 56,780 |
| Oct 13, 2026 | 25.13 | 25.16 | 25.08 | 25.15 | 25.15 | 0.08% | 63,250 |
| Oct 12, 2026 | 25.20 | 25.20 | 25.11 | 25.13 | 25.13 | -0.12% | 11,757 |
| Oct 9, 2026 | 25.04 | 25.18 | 25.00 | 25.16 | 25.16 | 0.48% | 64,986 |
| Oct 8, 2026 | 24.88 | 25.08 | 24.77 | 25.04 | 25.04 | 1.13% | 80,130 |
| Oct 7, 2026 | 25.15 | 25.15 | 24.70 | 24.76 | 24.76 | -1.47% | 123,975 |
| Oct 6, 2026 | 25.15 | 25.24 | 25.11 | 25.13 | 25.13 | -0.24% | 36,908 |
| Oct 5, 2026 | 25.25 | 25.25 | 25.18 | 25.19 | 25.19 | -0.32% | 22,790 |
| Oct 2, 2026 | 25.18 | 25.29 | 25.18 | 25.27 | 25.27 | 0.16% | 63,903 |
| Oct 1, 2026 | 25.15 | 25.25 | 25.11 | 25.23 | 25.23 | 0.79% | 99,165 |
| Sep 30, 2026 | 25.65 | 25.65 | 25.53 | 25.61 | 25.03 | 0.16% | 73,362 |
| Sep 29, 2026 | 25.60 | 25.62 | 25.53 | 25.57 | 24.99 | 0.12% | 50,896 |
| Sep 28, 2026 | 25.69 | 25.69 | 25.53 | 25.54 | 24.96 | -0.27% | 23,755 |
| Sep 25, 2026 | 25.64 | 25.64 | 25.48 | 25.61 | 25.03 | - | 39,801 |
| Sep 24, 2026 | 25.60 | 25.69 | 25.60 | 25.61 | 25.03 | 0.04% | 22,017 |
| Sep 23, 2026 | 25.67 | 25.68 | 25.60 | 25.60 | 25.02 | -0.16% | 24,608 |
| Sep 22, 2026 | 25.66 | 25.69 | 25.63 | 25.64 | 25.06 | -0.16% | 58,496 |
| Sep 21, 2026 | 25.67 | 25.68 | 25.65 | 25.68 | 25.10 | 0.19% | 17,565 |
| Sep 18, 2026 | 25.67 | 25.70 | 25.63 | 25.63 | 25.05 | -0.12% | 26,641 |
| Sep 17, 2026 | 25.65 | 25.74 | 25.65 | 25.66 | 25.08 | 0.04% | 19,541 |
| Sep 16, 2026 | 25.72 | 25.72 | 25.65 | 25.65 | 25.07 | 0.08% | 14,325 |
| Sep 15, 2026 | 25.72 | 25.72 | 25.63 | 25.63 | 25.05 | -0.29% | 20,172 |
| Sep 14, 2026 | 25.71 | 25.71 | 25.66 | 25.71 | 25.12 | 0.06% | 18,571 |
| Sep 11, 2026 | 25.69 | 25.71 | 25.69 | 25.69 | 25.11 | 0.08% | 15,204 |
| Sep 10, 2026 | 25.69 | 25.70 | 25.60 | 25.67 | 25.09 | - | 11,594 |
| Sep 9, 2026 | 25.70 | 25.72 | 25.66 | 25.67 | 25.09 | 0.04% | 24,115 |
| Sep 8, 2026 | 25.68 | 25.71 | 25.64 | 25.66 | 25.08 | 0.02% | 9,535 |
| Sep 4, 2026 | 25.70 | 25.70 | 25.65 | 25.66 | 25.08 | 0.06% | 16,627 |
| Sep 3, 2026 | 25.70 | 25.70 | 25.64 | 25.64 | 25.06 | -0.23% | 10,574 |
| Sep 2, 2026 | 25.66 | 25.70 | 25.66 | 25.70 | 25.12 | 0.16% | 7,656 |
| Sep 1, 2026 | 25.63 | 25.71 | 25.63 | 25.66 | 25.08 | -0.23% | 11,717 |
| Aug 31, 2026 | 25.61 | 25.72 | 25.61 | 25.72 | 25.14 | 0.19% | 31,934 |
| Aug 28, 2026 | 25.69 | 25.70 | 25.66 | 25.67 | 25.09 | -0.04% | 15,292 |
| Aug 27, 2026 | 25.66 | 25.69 | 25.65 | 25.68 | 25.10 | 0.08% | 16,335 |
| Aug 26, 2026 | 25.67 | 25.68 | 25.66 | 25.66 | 25.08 | 0.04% | 7,078 |
| Aug 25, 2026 | 25.66 | 25.68 | 25.64 | 25.65 | 25.07 | -0.04% | 11,988 |
| Aug 24, 2026 | 25.70 | 25.70 | 25.65 | 25.66 | 25.08 | -0.16% | 8,504 |
| Aug 21, 2026 | 25.66 | 25.70 | 25.62 | 25.70 | 25.12 | 0.19% | 39,400 |
| Aug 20, 2026 | 25.65 | 25.70 | 25.62 | 25.65 | 25.07 | -0.01% | 19,262 |
| Aug 19, 2026 | 25.64 | 25.70 | 25.62 | 25.65 | 25.07 | -0.07% | 33,123 |
| Aug 18, 2026 | 25.67 | 25.69 | 25.64 | 25.67 | 25.09 | 0.08% | 21,212 |
| Aug 17, 2026 | 25.69 | 25.71 | 25.62 | 25.65 | 25.07 | -0.12% | 34,202 |
| Aug 14, 2026 | 25.64 | 25.73 | 25.64 | 25.68 | 25.10 | 0.16% | 30,910 |
| Aug 13, 2026 | 25.65 | 25.70 | 25.61 | 25.64 | 25.06 | - | 26,228 |
| Aug 12, 2026 | 25.65 | 25.69 | 25.64 | 25.64 | 25.06 | - | 10,403 |
| Aug 11, 2026 | 25.63 | 25.68 | 25.63 | 25.64 | 25.06 | 0.08% | 16,901 |
| Aug 10, 2026 | 25.55 | 25.68 | 25.55 | 25.62 | 25.04 | -0.04% | 29,938 |
| Aug 7, 2026 | 25.57 | 25.65 | 25.57 | 25.63 | 25.05 | 0.23% | 17,644 |
| Aug 6, 2026 | 25.57 | 25.62 | 25.57 | 25.57 | 24.99 | 0.08% | 13,155 |