Skip to main content
logo
AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.33
0.00 (0.00%)
At close: Jul 10, 2026, 4:00 PM EDT
25.32
-0.01 (-0.04%)
After-hours: Jul 10, 2026, 4:10 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202625.2825.3525.2825.35-0.08%12,293
Jul 9, 202625.2825.3525.2825.3325.33-0.06%20,511
Jul 8, 202625.3225.3925.3025.3425.34-26,520
Jul 7, 202625.2525.3525.2325.3425.340.16%39,690
Jul 6, 202625.1425.3025.1425.3025.300.52%50,303
Jul 2, 202625.1125.1825.1125.1725.170.20%27,994
Jul 1, 202624.9125.1424.9125.1225.121.14%69,461
Jun 30, 202625.4325.5825.3725.4024.84-0.47%292,301
Jun 29, 202625.4425.5225.3725.5224.950.39%87,396
Jun 26, 202625.3625.4925.3625.4224.85-0.12%49,353
Jun 25, 202625.5325.5425.4125.4524.88-0.04%25,088
Jun 24, 202625.4925.5625.4125.4624.89-0.04%27,925
Jun 23, 202625.5325.6125.4725.4724.90-0.24%14,465
Jun 22, 202625.6025.6425.5325.5324.96-0.27%25,414
Jun 18, 202625.5325.6525.5325.6025.030.08%26,532
Jun 17, 202625.5525.6125.5025.5825.010.04%7,062
Jun 16, 202625.5925.6225.5725.5725.00-0.20%11,295
Jun 15, 202625.5825.6225.5425.6225.050.23%18,062
Jun 12, 202625.5725.6025.5125.5624.99-0.04%25,629
Jun 11, 202625.4925.5725.4625.5725.000.12%18,078
Jun 10, 202625.4825.5625.4825.5424.970.14%24,610
Jun 9, 202625.5125.5825.4825.5124.940.02%14,068
Jun 8, 202625.5525.5625.4825.5024.93-0.10%18,923
Jun 5, 202625.4825.5425.4525.5324.960.02%16,258
Jun 4, 202625.5125.5325.4925.5224.950.08%13,035
Jun 3, 202625.5525.5725.5025.5024.93-0.27%10,364
Jun 2, 202625.5825.5825.5625.5725.00-0.20%4,325
Jun 1, 202625.5625.6225.5625.6225.050.20%16,710
May 29, 202625.6025.6325.5625.5725.00-0.12%14,331
May 28, 202625.5325.6425.5225.6025.030.31%10,910
May 27, 202625.5625.5625.5225.5224.95-0.04%11,975
May 26, 202625.5625.6025.4025.5324.96-0.16%27,510
May 22, 202625.4725.5825.4725.5725.000.31%8,163
May 21, 202625.4725.5625.4725.4924.92-0.31%6,990
May 20, 202625.4725.5725.4725.5725.000.20%12,523
May 19, 202625.5125.5325.4825.5224.95-16,947
May 18, 202625.4625.5325.4325.5224.95-0.04%8,894
May 15, 202625.4625.5725.4625.5324.96-0.12%11,999
May 14, 202625.5325.5725.4825.5624.990.04%9,249
May 13, 202625.5025.5825.5025.5524.98-0.12%8,835
May 12, 202625.5625.5825.5025.5825.010.08%31,215
May 11, 202625.6125.6125.5125.5624.990.20%16,663
May 8, 202625.5025.5525.5025.5124.940.08%12,472
May 7, 202625.4625.5725.4325.4924.92-0.20%17,171
May 6, 202625.5325.5725.5225.5424.970.16%19,648
May 5, 202625.4125.5325.4125.5024.930.20%13,546
May 4, 202625.4825.4925.4125.4524.88-0.16%7,232
May 1, 202625.4225.4925.4225.4924.920.04%5,123
Apr 30, 202625.4325.5025.4125.4824.910.16%24,224
Apr 29, 202625.4125.4725.3625.4424.870.16%14,353