AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.17
+0.19 (0.79%)
Apr 17, 2025, 4:00 PM EDT - Market closed
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.05 | 24.22 | 23.98 | 24.17 | 24.17 | 0.80% | 48,949 |
| Apr 16, 2025 | 23.99 | 24.15 | 23.90 | 23.98 | 23.98 | 0.12% | 72,771 |
| Apr 15, 2025 | 24.13 | 24.15 | 23.55 | 23.95 | 23.95 | -1.16% | 60,743 |
| Apr 14, 2025 | 23.80 | 24.23 | 23.45 | 24.23 | 24.23 | 2.67% | 71,566 |
| Apr 11, 2025 | 24.18 | 24.18 | 23.37 | 23.60 | 23.60 | -1.58% | 85,073 |
| Apr 10, 2025 | 24.19 | 24.21 | 23.76 | 23.98 | 23.98 | -1.19% | 68,888 |
| Apr 9, 2025 | 24.28 | 24.29 | 23.50 | 24.27 | 24.27 | 0.37% | 103,208 |
| Apr 8, 2025 | 24.26 | 24.47 | 24.10 | 24.18 | 24.18 | 0.75% | 73,193 |
| Apr 7, 2025 | 24.28 | 24.30 | 23.75 | 24.00 | 24.00 | -2.32% | 217,744 |
| Apr 4, 2025 | 24.75 | 24.76 | 24.50 | 24.57 | 24.57 | -1.33% | 168,310 |
| Apr 3, 2025 | 24.89 | 24.99 | 24.83 | 24.90 | 24.90 | -0.32% | 143,232 |
| Apr 2, 2025 | 25.02 | 25.07 | 24.97 | 24.98 | 24.98 | -0.28% | 27,986 |
| Apr 1, 2025 | 25.04 | 25.14 | 25.02 | 25.05 | 25.05 | -0.83% | 41,120 |
| Mar 31, 2025 | 25.30 | 25.37 | 25.25 | 25.26 | 24.88 | -0.12% | 250,501 |
| Mar 28, 2025 | 25.33 | 25.36 | 25.29 | 25.29 | 24.91 | -0.16% | 51,281 |
| Mar 27, 2025 | 25.34 | 25.36 | 25.30 | 25.33 | 24.95 | -0.12% | 79,412 |
| Mar 26, 2025 | 25.36 | 25.40 | 25.33 | 25.36 | 24.98 | - | 16,402 |
| Mar 25, 2025 | 25.36 | 25.42 | 25.35 | 25.36 | 24.98 | -0.12% | 14,954 |
| Mar 24, 2025 | 25.41 | 25.48 | 25.37 | 25.39 | 25.01 | -0.08% | 20,727 |
| Mar 21, 2025 | 25.40 | 25.44 | 25.40 | 25.41 | 25.03 | - | 13,223 |
| Mar 20, 2025 | 25.36 | 25.43 | 25.36 | 25.41 | 25.03 | 0.04% | 19,985 |
| Mar 19, 2025 | 25.36 | 25.40 | 25.30 | 25.40 | 25.02 | 0.36% | 23,851 |
| Mar 18, 2025 | 25.37 | 25.37 | 25.28 | 25.31 | 24.93 | -0.24% | 38,031 |
| Mar 17, 2025 | 25.34 | 25.40 | 25.30 | 25.37 | 24.99 | 0.28% | 126,099 |
| Mar 14, 2025 | 25.26 | 25.32 | 25.26 | 25.30 | 24.92 | 0.16% | 17,560 |
| Mar 13, 2025 | 25.30 | 25.33 | 25.25 | 25.26 | 24.88 | 0.08% | 30,077 |
| Mar 12, 2025 | 25.30 | 25.31 | 25.23 | 25.24 | 24.86 | -0.27% | 13,019 |
| Mar 11, 2025 | 25.29 | 25.31 | 25.18 | 25.31 | 24.93 | 0.15% | 60,758 |
| Mar 10, 2025 | 25.25 | 25.36 | 25.25 | 25.27 | 24.89 | 0.04% | 12,415 |
| Mar 7, 2025 | 25.27 | 25.33 | 25.26 | 25.26 | 24.88 | - | 18,566 |
| Mar 6, 2025 | 25.27 | 25.34 | 25.20 | 25.26 | 24.88 | -0.08% | 24,469 |
| Mar 5, 2025 | 25.23 | 25.30 | 25.20 | 25.28 | 24.90 | 0.24% | 15,772 |
| Mar 4, 2025 | 25.22 | 25.30 | 25.16 | 25.22 | 24.84 | 0.08% | 10,935 |
| Mar 3, 2025 | 25.23 | 25.29 | 25.18 | 25.20 | 24.82 | -0.16% | 23,325 |
| Feb 28, 2025 | 25.25 | 25.25 | 25.18 | 25.24 | 24.86 | -0.04% | 33,601 |
| Feb 27, 2025 | 25.16 | 25.29 | 25.16 | 25.25 | 24.87 | -0.08% | 15,420 |
| Feb 26, 2025 | 25.15 | 25.28 | 25.15 | 25.27 | 24.89 | 0.08% | 32,578 |
| Feb 25, 2025 | 25.14 | 25.25 | 25.12 | 25.25 | 24.87 | 0.44% | 23,087 |
| Feb 24, 2025 | 25.01 | 25.14 | 25.01 | 25.14 | 24.76 | 0.56% | 25,942 |
| Feb 21, 2025 | 25.05 | 25.09 | 25.00 | 25.00 | 24.62 | -0.36% | 40,238 |
| Feb 20, 2025 | 25.08 | 25.09 | 25.02 | 25.09 | 24.71 | 0.24% | 25,114 |
| Feb 19, 2025 | 25.07 | 25.08 | 25.03 | 25.03 | 24.65 | -0.16% | 37,981 |
| Feb 18, 2025 | 24.98 | 25.08 | 24.98 | 25.07 | 24.69 | 0.12% | 37,632 |
| Feb 14, 2025 | 24.96 | 25.04 | 24.94 | 25.04 | 24.66 | 0.36% | 47,795 |
| Feb 13, 2025 | 24.90 | 24.96 | 24.90 | 24.95 | 24.57 | 0.08% | 68,375 |
| Feb 12, 2025 | 24.95 | 24.96 | 24.91 | 24.93 | 24.56 | -0.16% | 45,546 |
| Feb 11, 2025 | 24.95 | 25.00 | 24.95 | 24.97 | 24.59 | 0.08% | 24,705 |
| Feb 10, 2025 | 24.93 | 24.99 | 24.93 | 24.95 | 24.57 | 0.04% | 23,686 |
| Feb 7, 2025 | 24.87 | 24.97 | 24.87 | 24.94 | 24.57 | 0.36% | 84,609 |
| Feb 6, 2025 | 24.98 | 24.99 | 24.84 | 24.85 | 24.48 | -0.12% | 219,325 |