AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
25.20
-0.02 (-0.08%)
Sep 5, 2025, 4:00 PM - Market closed
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.25 | 25.27 | 25.16 | 25.19 | - | -0.12% | 52,601 |
| Sep 4, 2025 | 25.23 | 25.27 | 25.20 | 25.22 | 25.22 | 0.16% | 27,277 |
| Sep 3, 2025 | 25.19 | 25.26 | 25.17 | 25.18 | 25.18 | -0.12% | 93,481 |
| Sep 2, 2025 | 25.18 | 25.27 | 25.18 | 25.21 | 25.21 | 0.20% | 20,005 |
| Aug 29, 2025 | 25.34 | 25.34 | 25.12 | 25.16 | 25.16 | -1.10% | 196,231 |
| Aug 28, 2025 | 25.32 | 25.44 | 25.28 | 25.44 | 25.44 | 0.47% | 12,967 |
| Aug 27, 2025 | 25.40 | 25.40 | 25.30 | 25.32 | 25.32 | -0.04% | 10,319 |
| Aug 26, 2025 | 25.36 | 25.39 | 25.22 | 25.33 | 25.33 | - | 25,239 |
| Aug 25, 2025 | 25.34 | 25.42 | 25.30 | 25.33 | 25.33 | -0.12% | 6,002 |
| Aug 22, 2025 | 25.46 | 25.46 | 25.33 | 25.36 | 25.36 | -0.24% | 8,168 |
| Aug 21, 2025 | 25.50 | 25.50 | 25.36 | 25.42 | 25.42 | -0.43% | 27,767 |
| Aug 20, 2025 | 25.33 | 25.57 | 25.30 | 25.53 | 25.53 | 0.71% | 55,222 |
| Aug 19, 2025 | 25.22 | 25.35 | 25.22 | 25.35 | 25.35 | 0.56% | 17,297 |
| Aug 18, 2025 | 25.20 | 25.30 | 25.18 | 25.21 | 25.21 | -0.16% | 18,353 |
| Aug 15, 2025 | 25.18 | 25.25 | 25.15 | 25.25 | 25.25 | -0.12% | 60,020 |
| Aug 14, 2025 | 25.20 | 25.28 | 25.18 | 25.28 | 25.28 | 0.28% | 35,507 |
| Aug 13, 2025 | 25.30 | 25.30 | 25.15 | 25.21 | 25.21 | -0.40% | 45,939 |
| Aug 12, 2025 | 25.35 | 25.39 | 25.31 | 25.31 | 25.31 | - | 14,132 |
| Aug 11, 2025 | 25.38 | 25.38 | 25.31 | 25.31 | 25.31 | 0.04% | 3,859 |
| Aug 8, 2025 | 25.24 | 25.32 | 25.22 | 25.30 | 25.30 | -0.16% | 16,149 |
| Aug 7, 2025 | 25.37 | 25.41 | 25.22 | 25.34 | 25.34 | 0.46% | 11,773 |
| Aug 6, 2025 | 25.47 | 25.47 | 25.19 | 25.23 | 25.23 | -0.38% | 19,423 |
| Aug 5, 2025 | 25.33 | 25.49 | 25.30 | 25.32 | 25.32 | -0.55% | 36,976 |
| Aug 4, 2025 | 25.43 | 25.49 | 25.38 | 25.46 | 25.46 | 0.04% | 23,208 |
| Aug 1, 2025 | 25.40 | 25.49 | 25.40 | 25.45 | 25.45 | -0.12% | 15,460 |
| Jul 31, 2025 | 25.40 | 25.51 | 25.31 | 25.48 | 25.48 | 0.24% | 105,811 |
| Jul 30, 2025 | 25.42 | 25.42 | 25.33 | 25.42 | 25.42 | - | 14,703 |
| Jul 29, 2025 | 25.38 | 25.42 | 25.33 | 25.42 | 25.42 | 0.16% | 42,059 |
| Jul 28, 2025 | 25.35 | 25.38 | 25.28 | 25.38 | 25.38 | 0.20% | 48,289 |
| Jul 25, 2025 | 25.35 | 25.36 | 25.32 | 25.33 | 25.33 | -0.08% | 25,359 |
| Jul 24, 2025 | 25.35 | 25.36 | 25.30 | 25.35 | 25.35 | 0.16% | 58,608 |
| Jul 23, 2025 | 25.28 | 25.37 | 25.28 | 25.31 | 25.31 | 0.12% | 55,961 |
| Jul 22, 2025 | 25.29 | 25.31 | 25.28 | 25.28 | 25.28 | -0.16% | 39,987 |
| Jul 21, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 0.08% | 57,794 |
| Jul 18, 2025 | 25.31 | 25.32 | 25.21 | 25.30 | 25.30 | 0.20% | 28,481 |
| Jul 17, 2025 | 25.20 | 25.25 | 25.08 | 25.25 | 25.25 | 0.60% | 49,369 |
| Jul 16, 2025 | 25.05 | 25.24 | 25.02 | 25.10 | 25.10 | 0.08% | 27,742 |
| Jul 15, 2025 | 25.20 | 25.20 | 25.03 | 25.08 | 25.08 | 0.04% | 16,771 |
| Jul 14, 2025 | 25.04 | 25.07 | 24.99 | 25.07 | 25.07 | 0.16% | 20,151 |
| Jul 11, 2025 | 24.90 | 25.04 | 24.90 | 25.03 | 25.03 | 0.44% | 12,482 |
| Jul 10, 2025 | 24.96 | 24.97 | 24.88 | 24.92 | 24.92 | -0.16% | 14,003 |
| Jul 9, 2025 | 24.87 | 24.97 | 24.85 | 24.96 | 24.96 | 0.48% | 33,982 |
| Jul 8, 2025 | 24.85 | 24.97 | 24.81 | 24.84 | 24.84 | - | 17,150 |
| Jul 7, 2025 | 24.94 | 24.94 | 24.82 | 24.84 | 24.84 | -0.20% | 27,314 |
| Jul 3, 2025 | 24.95 | 24.95 | 24.86 | 24.89 | 24.89 | -0.04% | 6,639 |
| Jul 2, 2025 | 24.82 | 24.96 | 24.81 | 24.90 | 24.90 | 0.48% | 50,538 |
| Jul 1, 2025 | 24.67 | 24.84 | 24.64 | 24.78 | 24.78 | -1.31% | 31,731 |
| Jun 30, 2025 | 25.30 | 25.45 | 25.11 | 25.11 | 24.53 | -0.95% | 433,570 |
| Jun 27, 2025 | 25.31 | 25.48 | 25.31 | 25.35 | 24.76 | -0.08% | 29,741 |
| Jun 26, 2025 | 25.41 | 25.42 | 25.32 | 25.37 | 24.78 | 0.04% | 41,207 |