AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.94
-0.02 (-0.08%)
At close: Mar 6, 2026, 4:00 PM EST
24.96
+0.02 (0.08%)
After-hours: Mar 6, 2026, 4:10 PM EST
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.95 | 25.03 | 24.95 | 24.97 | - | 0.04% | 71,215 |
| Mar 5, 2026 | 25.01 | 25.03 | 24.94 | 24.96 | 24.96 | -0.20% | 52,595 |
| Mar 4, 2026 | 25.00 | 25.07 | 24.97 | 25.01 | 25.01 | 0.10% | 36,170 |
| Mar 3, 2026 | 25.06 | 25.06 | 24.94 | 24.99 | 24.99 | 0.02% | 75,194 |
| Mar 2, 2026 | 24.99 | 25.01 | 24.94 | 24.98 | 24.98 | 0.12% | 69,068 |
| Feb 27, 2026 | 25.04 | 25.08 | 24.87 | 24.95 | 24.95 | -0.39% | 271,982 |
| Feb 26, 2026 | 25.08 | 25.10 | 25.04 | 25.05 | 25.05 | -0.13% | 22,743 |
| Feb 25, 2026 | 25.10 | 25.10 | 25.04 | 25.08 | 25.08 | - | 79,318 |
| Feb 24, 2026 | 25.09 | 25.15 | 25.08 | 25.08 | 25.08 | 0.04% | 33,442 |
| Feb 23, 2026 | 25.11 | 25.11 | 25.07 | 25.07 | 25.07 | -0.20% | 33,994 |
| Feb 20, 2026 | 25.12 | 25.15 | 25.09 | 25.12 | 25.12 | 0.20% | 25,145 |
| Feb 19, 2026 | 25.16 | 25.16 | 25.06 | 25.07 | 25.07 | -0.04% | 46,360 |
| Feb 18, 2026 | 25.07 | 25.16 | 25.06 | 25.08 | 25.08 | 0.16% | 30,219 |
| Feb 17, 2026 | 25.11 | 25.11 | 25.03 | 25.04 | 25.04 | -0.04% | 29,283 |
| Feb 13, 2026 | 25.09 | 25.10 | 25.05 | 25.05 | 25.05 | 0.04% | 14,264 |
| Feb 12, 2026 | 25.10 | 25.11 | 25.03 | 25.04 | 25.04 | -0.05% | 156,931 |
| Feb 11, 2026 | 25.07 | 25.09 | 25.04 | 25.05 | 25.05 | 0.01% | 20,389 |
| Feb 10, 2026 | 25.04 | 25.07 | 25.02 | 25.05 | 25.05 | -0.04% | 46,056 |
| Feb 9, 2026 | 25.05 | 25.09 | 25.05 | 25.06 | 25.06 | -0.04% | 35,359 |
| Feb 6, 2026 | 25.09 | 25.11 | 25.05 | 25.07 | 25.07 | 0.12% | 65,739 |
| Feb 5, 2026 | 25.12 | 25.12 | 25.03 | 25.04 | 25.04 | -0.24% | 66,526 |
| Feb 4, 2026 | 25.08 | 25.12 | 25.05 | 25.10 | 25.10 | 0.16% | 48,935 |
| Feb 3, 2026 | 25.10 | 25.11 | 25.02 | 25.06 | 25.06 | -0.04% | 147,643 |
| Feb 2, 2026 | 25.07 | 25.12 | 25.04 | 25.07 | 25.07 | -0.20% | 97,329 |
| Jan 30, 2026 | 25.08 | 25.18 | 25.05 | 25.12 | 25.12 | 0.16% | 71,177 |
| Jan 29, 2026 | 25.03 | 25.09 | 25.03 | 25.08 | 25.08 | 0.08% | 48,691 |
| Jan 28, 2026 | 25.07 | 25.09 | 25.02 | 25.06 | 25.06 | -0.04% | 369,104 |
| Jan 27, 2026 | 25.05 | 25.09 | 25.05 | 25.07 | 25.07 | - | 129,169 |
| Jan 26, 2026 | 25.01 | 25.11 | 25.01 | 25.07 | 25.07 | -0.24% | 94,961 |
| Jan 23, 2026 | 25.05 | 25.13 | 25.01 | 25.13 | 25.13 | 0.44% | 16,593 |
| Jan 22, 2026 | 25.00 | 25.09 | 24.98 | 25.02 | 25.02 | - | 218,393 |
| Jan 21, 2026 | 24.98 | 25.02 | 24.93 | 25.02 | 25.02 | 0.24% | 533,067 |
| Jan 20, 2026 | 24.94 | 25.00 | 24.92 | 24.96 | 24.96 | 0.04% | 31,433 |
| Jan 16, 2026 | 24.96 | 24.98 | 24.93 | 24.95 | 24.95 | 0.04% | 27,374 |
| Jan 15, 2026 | 24.92 | 24.98 | 24.88 | 24.94 | 24.94 | 0.20% | 23,983 |
| Jan 14, 2026 | 24.91 | 24.94 | 24.86 | 24.89 | 24.89 | 0.04% | 23,115 |
| Jan 13, 2026 | 24.85 | 24.90 | 24.84 | 24.88 | 24.88 | 0.08% | 29,139 |
| Jan 12, 2026 | 24.83 | 24.88 | 24.83 | 24.86 | 24.86 | 0.16% | 33,094 |
| Jan 9, 2026 | 24.79 | 24.88 | 24.79 | 24.82 | 24.82 | 0.16% | 58,334 |
| Jan 8, 2026 | 24.76 | 24.83 | 24.76 | 24.78 | 24.78 | 0.08% | 16,405 |
| Jan 7, 2026 | 24.81 | 24.81 | 24.76 | 24.76 | 24.76 | -0.16% | 30,915 |
| Jan 6, 2026 | 24.79 | 24.86 | 24.76 | 24.80 | 24.80 | 0.08% | 37,163 |
| Jan 5, 2026 | 24.74 | 24.79 | 24.71 | 24.78 | 24.78 | 0.45% | 48,418 |
| Jan 2, 2026 | 24.65 | 24.70 | 24.60 | 24.67 | 24.67 | 0.53% | 23,203 |
| Dec 31, 2025 | 24.76 | 24.79 | 24.49 | 24.54 | 24.54 | -2.46% | 147,067 |
| Dec 30, 2025 | 25.10 | 25.17 | 25.07 | 25.16 | 24.59 | 0.36% | 41,085 |
| Dec 29, 2025 | 25.06 | 25.12 | 25.06 | 25.07 | 24.51 | 0.02% | 27,775 |
| Dec 26, 2025 | 25.03 | 25.10 | 25.02 | 25.07 | 24.50 | 0.06% | 34,480 |
| Dec 24, 2025 | 25.09 | 25.12 | 25.05 | 25.05 | 24.49 | - | 7,866 |
| Dec 23, 2025 | 25.08 | 25.10 | 25.05 | 25.05 | 24.49 | -0.08% | 15,636 |