AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.65
-0.01 (-0.04%)
At close: Sep 18, 2026, 4:00 PM EDT
25.63
-0.02 (-0.08%)
After-hours: Sep 18, 2026, 4:10 PM EDT
AGNC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.67 | 25.70 | 25.63 | 25.63 | 25.63 | -0.12% | 26,641 |
| Sep 17, 2026 | 25.65 | 25.74 | 25.65 | 25.66 | 25.66 | 0.04% | 19,541 |
| Sep 16, 2026 | 25.72 | 25.72 | 25.65 | 25.65 | 25.65 | 0.08% | 14,325 |
| Sep 15, 2026 | 25.72 | 25.72 | 25.63 | 25.63 | 25.63 | -0.29% | 20,172 |
| Sep 14, 2026 | 25.71 | 25.71 | 25.66 | 25.71 | 25.71 | 0.06% | 18,492 |
| Sep 11, 2026 | 25.69 | 25.71 | 25.69 | 25.69 | 25.69 | 0.08% | 15,204 |
| Sep 10, 2026 | 25.69 | 25.70 | 25.60 | 25.67 | 25.67 | - | 11,594 |
| Sep 9, 2026 | 25.70 | 25.72 | 25.66 | 25.67 | 25.67 | 0.04% | 24,115 |
| Sep 8, 2026 | 25.68 | 25.71 | 25.64 | 25.66 | 25.66 | 0.02% | 9,535 |
| Sep 4, 2026 | 25.70 | 25.70 | 25.65 | 25.66 | 25.66 | 0.06% | 16,627 |
| Sep 3, 2026 | 25.70 | 25.70 | 25.64 | 25.64 | 25.64 | -0.23% | 10,574 |
| Sep 2, 2026 | 25.66 | 25.70 | 25.66 | 25.70 | 25.70 | 0.16% | 7,656 |
| Sep 1, 2026 | 25.63 | 25.71 | 25.63 | 25.66 | 25.66 | -0.23% | 11,717 |
| Aug 31, 2026 | 25.61 | 25.72 | 25.61 | 25.72 | 25.72 | 0.19% | 31,934 |
| Aug 28, 2026 | 25.69 | 25.70 | 25.66 | 25.67 | 25.67 | -0.04% | 15,292 |
| Aug 27, 2026 | 25.66 | 25.69 | 25.65 | 25.68 | 25.68 | 0.08% | 16,335 |
| Aug 26, 2026 | 25.67 | 25.68 | 25.66 | 25.66 | 25.66 | 0.04% | 7,078 |
| Aug 25, 2026 | 25.66 | 25.68 | 25.64 | 25.65 | 25.65 | -0.04% | 11,988 |
| Aug 24, 2026 | 25.70 | 25.70 | 25.65 | 25.66 | 25.66 | -0.16% | 8,504 |
| 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 |