AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.70
+0.05 (0.19%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25.66 | 25.70 | 25.62 | 25.70 | 25.70 | 0.19% | 39,400 |
| Aug 20, 2026 | 25.65 | 25.70 | 25.62 | 25.65 | 25.65 | -0.01% | 19,262 |
| Aug 19, 2026 | 25.64 | 25.70 | 25.62 | 25.65 | 25.65 | -0.07% | 33,123 |
| Aug 18, 2026 | 25.67 | 25.69 | 25.64 | 25.67 | 25.67 | 0.08% | 21,212 |
| Aug 17, 2026 | 25.69 | 25.71 | 25.62 | 25.65 | 25.65 | -0.12% | 34,202 |
| Aug 14, 2026 | 25.64 | 25.73 | 25.64 | 25.68 | 25.68 | 0.16% | 30,910 |
| Aug 13, 2026 | 25.65 | 25.70 | 25.61 | 25.64 | 25.64 | - | 26,228 |
| Aug 12, 2026 | 25.65 | 25.69 | 25.64 | 25.64 | 25.64 | - | 10,403 |
| Aug 11, 2026 | 25.63 | 25.68 | 25.63 | 25.64 | 25.64 | 0.08% | 16,901 |
| Aug 10, 2026 | 25.55 | 25.68 | 25.55 | 25.62 | 25.62 | -0.04% | 29,938 |
| Aug 7, 2026 | 25.57 | 25.65 | 25.57 | 25.63 | 25.63 | 0.23% | 17,644 |
| Aug 6, 2026 | 25.57 | 25.62 | 25.57 | 25.57 | 25.57 | 0.08% | 13,155 |
| Aug 5, 2026 | 25.52 | 25.64 | 25.52 | 25.55 | 25.55 | 0.04% | 24,294 |
| Aug 4, 2026 | 25.56 | 25.60 | 25.53 | 25.54 | 25.54 | 0.04% | 27,363 |
| Aug 3, 2026 | 25.51 | 25.55 | 25.50 | 25.53 | 25.53 | 0.04% | 18,696 |
| Jul 31, 2026 | 25.41 | 25.59 | 25.38 | 25.52 | 25.52 | 0.47% | 64,374 |
| Jul 30, 2026 | 25.36 | 25.43 | 25.36 | 25.40 | 25.40 | 0.12% | 9,489 |
| Jul 29, 2026 | 25.36 | 25.40 | 25.36 | 25.37 | 25.37 | -0.04% | 9,824 |
| Jul 28, 2026 | 25.35 | 25.42 | 25.35 | 25.38 | 25.38 | -0.08% | 18,633 |
| Jul 27, 2026 | 25.45 | 25.45 | 25.34 | 25.40 | 25.40 | - | 23,458 |
| Jul 24, 2026 | 25.38 | 25.42 | 25.36 | 25.40 | 25.40 | -0.08% | 9,039 |
| Jul 23, 2026 | 25.35 | 25.42 | 25.35 | 25.42 | 25.42 | -0.12% | 10,843 |
| Jul 22, 2026 | 25.33 | 25.45 | 25.31 | 25.45 | 25.45 | 0.35% | 23,555 |
| Jul 21, 2026 | 25.33 | 25.38 | 25.32 | 25.36 | 25.36 | 0.04% | 71,245 |
| Jul 20, 2026 | 25.46 | 25.48 | 25.34 | 25.35 | 25.35 | -0.24% | 28,885 |
| Jul 17, 2026 | 25.35 | 25.41 | 25.35 | 25.41 | 25.41 | 0.20% | 7,777 |
| Jul 16, 2026 | 25.31 | 25.41 | 25.31 | 25.36 | 25.36 | 0.08% | 5,382 |
| Jul 15, 2026 | 25.40 | 25.40 | 25.31 | 25.34 | 25.34 | -0.02% | 41,077 |
| Jul 14, 2026 | 25.31 | 25.40 | 25.30 | 25.35 | 25.35 | 0.06% | 11,530 |
| Jul 13, 2026 | 25.28 | 25.44 | 25.28 | 25.33 | 25.33 | - | 21,398 |
| Jul 10, 2026 | 25.28 | 25.35 | 25.28 | 25.33 | 25.33 | 0.02% | 12,433 |
| Jul 9, 2026 | 25.28 | 25.35 | 25.28 | 25.33 | 25.33 | -0.06% | 20,511 |
| Jul 8, 2026 | 25.32 | 25.39 | 25.30 | 25.34 | 25.34 | - | 26,520 |
| Jul 7, 2026 | 25.25 | 25.35 | 25.23 | 25.34 | 25.34 | 0.16% | 39,690 |
| Jul 6, 2026 | 25.14 | 25.30 | 25.14 | 25.30 | 25.30 | 0.52% | 50,303 |
| Jul 2, 2026 | 25.11 | 25.18 | 25.11 | 25.17 | 25.17 | 0.20% | 27,994 |
| Jul 1, 2026 | 24.91 | 25.14 | 24.91 | 25.12 | 25.12 | 1.14% | 69,461 |
| Jun 30, 2026 | 25.43 | 25.58 | 25.37 | 25.40 | 24.84 | -0.47% | 292,301 |
| Jun 29, 2026 | 25.44 | 25.52 | 25.37 | 25.52 | 24.95 | 0.39% | 87,396 |
| Jun 26, 2026 | 25.36 | 25.49 | 25.36 | 25.42 | 24.85 | -0.12% | 49,353 |
| Jun 25, 2026 | 25.53 | 25.54 | 25.41 | 25.45 | 24.88 | -0.04% | 25,088 |
| Jun 24, 2026 | 25.49 | 25.56 | 25.41 | 25.46 | 24.89 | -0.04% | 27,925 |
| Jun 23, 2026 | 25.53 | 25.61 | 25.47 | 25.47 | 24.90 | -0.24% | 14,465 |
| Jun 22, 2026 | 25.60 | 25.64 | 25.53 | 25.53 | 24.96 | -0.27% | 25,414 |
| Jun 18, 2026 | 25.53 | 25.65 | 25.53 | 25.60 | 25.03 | 0.08% | 26,532 |
| Jun 17, 2026 | 25.55 | 25.61 | 25.50 | 25.58 | 25.01 | 0.04% | 7,062 |
| Jun 16, 2026 | 25.59 | 25.62 | 25.57 | 25.57 | 25.00 | -0.20% | 11,295 |
| Jun 15, 2026 | 25.58 | 25.62 | 25.54 | 25.62 | 25.05 | 0.23% | 18,062 |
| Jun 12, 2026 | 25.57 | 25.60 | 25.51 | 25.56 | 24.99 | -0.04% | 25,629 |
| Jun 11, 2026 | 25.49 | 25.57 | 25.46 | 25.57 | 25.00 | 0.12% | 18,078 |