AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
0.00
0.00 (0.00%)
May 26, 2026, 9:39 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.47 | 25.58 | 25.47 | 25.57 | 25.57 | 0.31% | 8,163 |
| May 21, 2026 | 25.47 | 25.56 | 25.47 | 25.49 | 25.49 | -0.31% | 6,990 |
| May 20, 2026 | 25.47 | 25.57 | 25.47 | 25.57 | 25.57 | 0.20% | 12,523 |
| May 19, 2026 | 25.51 | 25.53 | 25.48 | 25.52 | 25.52 | - | 16,947 |
| May 18, 2026 | 25.46 | 25.53 | 25.43 | 25.52 | 25.52 | -0.04% | 8,894 |
| May 15, 2026 | 25.46 | 25.57 | 25.46 | 25.53 | 25.53 | -0.12% | 11,999 |
| May 14, 2026 | 25.53 | 25.57 | 25.48 | 25.56 | 25.56 | 0.04% | 9,249 |
| May 13, 2026 | 25.50 | 25.58 | 25.50 | 25.55 | 25.55 | -0.12% | 8,835 |
| May 12, 2026 | 25.56 | 25.58 | 25.50 | 25.58 | 25.58 | 0.08% | 31,215 |
| May 11, 2026 | 25.61 | 25.61 | 25.51 | 25.56 | 25.56 | 0.20% | 16,663 |
| May 8, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | 25.51 | 0.08% | 12,472 |
| May 7, 2026 | 25.46 | 25.57 | 25.43 | 25.49 | 25.49 | -0.20% | 17,171 |
| May 6, 2026 | 25.53 | 25.57 | 25.52 | 25.54 | 25.54 | 0.16% | 19,648 |
| May 5, 2026 | 25.41 | 25.53 | 25.41 | 25.50 | 25.50 | 0.20% | 13,546 |
| May 4, 2026 | 25.48 | 25.49 | 25.41 | 25.45 | 25.45 | -0.16% | 7,232 |
| May 1, 2026 | 25.42 | 25.49 | 25.42 | 25.49 | 25.49 | 0.04% | 5,123 |
| Apr 30, 2026 | 25.43 | 25.50 | 25.41 | 25.48 | 25.48 | 0.16% | 24,224 |
| Apr 29, 2026 | 25.41 | 25.47 | 25.36 | 25.44 | 25.44 | 0.16% | 14,353 |
| Apr 28, 2026 | 25.41 | 25.42 | 25.35 | 25.40 | 25.40 | 0.12% | 12,869 |
| Apr 27, 2026 | 25.39 | 25.47 | 25.37 | 25.37 | 25.37 | -0.35% | 6,313 |
| Apr 24, 2026 | 25.42 | 25.47 | 25.40 | 25.46 | 25.46 | -0.16% | 9,200 |
| Apr 23, 2026 | 25.43 | 25.50 | 25.38 | 25.50 | 25.50 | 0.28% | 18,452 |
| Apr 22, 2026 | 25.25 | 25.43 | 25.21 | 25.43 | 25.43 | 0.71% | 29,098 |
| Apr 21, 2026 | 25.12 | 25.25 | 25.12 | 25.25 | 25.25 | 0.24% | 41,452 |
| Apr 20, 2026 | 25.11 | 25.25 | 25.11 | 25.19 | 25.19 | 0.04% | 41,124 |
| Apr 17, 2026 | 25.16 | 25.23 | 25.14 | 25.18 | 25.18 | 0.08% | 43,033 |
| Apr 16, 2026 | 25.15 | 25.21 | 25.10 | 25.16 | 25.16 | 0.04% | 70,641 |
| Apr 15, 2026 | 25.12 | 25.18 | 25.08 | 25.15 | 25.15 | 0.12% | 86,333 |
| Apr 14, 2026 | 25.00 | 25.14 | 25.00 | 25.12 | 25.12 | 0.52% | 66,083 |
| Apr 13, 2026 | 24.95 | 25.01 | 24.94 | 24.99 | 24.99 | - | 24,151 |
| Apr 10, 2026 | 24.99 | 25.01 | 24.95 | 24.99 | 24.99 | 0.24% | 72,088 |
| Apr 9, 2026 | 24.78 | 24.97 | 24.77 | 24.93 | 24.93 | 0.52% | 45,254 |
| Apr 8, 2026 | 24.77 | 24.84 | 24.62 | 24.80 | 24.80 | 0.57% | 34,030 |
| Apr 7, 2026 | 24.67 | 24.67 | 24.58 | 24.66 | 24.66 | -0.08% | 34,159 |
| Apr 6, 2026 | 24.60 | 24.68 | 24.53 | 24.68 | 24.68 | 0.28% | 31,453 |
| Apr 2, 2026 | 24.48 | 24.70 | 24.39 | 24.61 | 24.61 | 0.20% | 83,234 |
| Apr 1, 2026 | 24.57 | 24.61 | 24.43 | 24.56 | 24.56 | 0.65% | 105,207 |
| Mar 31, 2026 | 24.92 | 25.05 | 24.89 | 24.96 | 24.40 | 0.16% | 216,800 |
| Mar 30, 2026 | 25.03 | 25.08 | 24.81 | 24.92 | 24.36 | -0.40% | 168,818 |
| Mar 27, 2026 | 25.10 | 25.12 | 24.97 | 25.02 | 24.46 | -0.16% | 42,891 |
| Mar 26, 2026 | 25.28 | 25.30 | 25.05 | 25.06 | 24.50 | -0.67% | 23,078 |
| Mar 25, 2026 | 25.26 | 25.35 | 25.21 | 25.23 | 24.67 | 0.08% | 14,587 |
| Mar 24, 2026 | 25.10 | 25.25 | 25.08 | 25.21 | 24.65 | 0.04% | 19,904 |
| Mar 23, 2026 | 25.18 | 25.25 | 25.16 | 25.20 | 24.64 | 0.24% | 20,325 |
| Mar 20, 2026 | 25.26 | 25.29 | 25.13 | 25.14 | 24.58 | -0.63% | 39,152 |
| Mar 19, 2026 | 25.33 | 25.33 | 25.22 | 25.30 | 24.73 | -0.16% | 30,543 |
| Mar 18, 2026 | 25.42 | 25.46 | 25.33 | 25.34 | 24.77 | -0.16% | 16,242 |
| Mar 17, 2026 | 25.43 | 25.43 | 25.33 | 25.38 | 24.81 | -0.20% | 15,786 |
| Mar 16, 2026 | 25.50 | 25.50 | 25.38 | 25.43 | 24.86 | -0.04% | 26,024 |
| Mar 13, 2026 | 25.44 | 25.50 | 25.41 | 25.44 | 24.87 | -0.04% | 14,682 |