AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.47
+0.03 (0.12%)
Apr 30, 2026, 11:45 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 34,058 |
| 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 | -1.60% | 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 |
| Mar 12, 2026 | 25.44 | 25.53 | 25.32 | 25.45 | 24.88 | 0.08% | 52,110 |
| Mar 11, 2026 | 25.40 | 25.44 | 25.37 | 25.43 | 24.86 | -0.04% | 19,065 |
| Mar 10, 2026 | 25.41 | 25.49 | 25.40 | 25.44 | 24.87 | 0.12% | 32,906 |
| Mar 9, 2026 | 25.38 | 25.46 | 25.35 | 25.41 | 24.84 | - | 35,783 |
| Mar 6, 2026 | 25.47 | 25.48 | 25.41 | 25.41 | 24.84 | - | 22,479 |
| Mar 5, 2026 | 25.40 | 25.48 | 25.40 | 25.41 | 24.84 | 0.03% | 7,674 |
| Mar 4, 2026 | 25.36 | 25.49 | 25.36 | 25.40 | 24.83 | -0.03% | 12,124 |
| Mar 3, 2026 | 25.38 | 25.45 | 25.37 | 25.41 | 24.84 | -0.08% | 14,915 |
| Mar 2, 2026 | 25.35 | 25.45 | 25.34 | 25.43 | 24.86 | 0.47% | 26,790 |
| Feb 27, 2026 | 25.54 | 25.54 | 25.31 | 25.31 | 24.74 | -0.94% | 135,633 |
| Feb 26, 2026 | 25.53 | 25.55 | 25.50 | 25.55 | 24.98 | 0.12% | 25,656 |
| Feb 25, 2026 | 25.56 | 25.58 | 25.52 | 25.52 | 24.95 | - | 7,132 |
| Feb 24, 2026 | 25.47 | 25.62 | 25.46 | 25.52 | 24.95 | - | 16,769 |
| Feb 23, 2026 | 25.48 | 25.60 | 25.48 | 25.52 | 24.95 | 0.16% | 12,704 |
| Feb 20, 2026 | 25.57 | 25.59 | 25.44 | 25.48 | 24.91 | -0.04% | 16,243 |
| Feb 19, 2026 | 25.50 | 25.51 | 25.42 | 25.49 | 24.92 | 0.16% | 23,525 |
| Feb 18, 2026 | 25.48 | 25.50 | 25.45 | 25.45 | 24.88 | -0.12% | 30,223 |