AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.54
+0.52 (2.15%)
Dec 31, 2025, 4:00 PM EST - Market closed
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 25.07 | 25.12 | 25.07 | 25.07 | 24.51 | 0.04% | 47,309 |
| Dec 19, 2025 | 25.12 | 25.12 | 25.05 | 25.06 | 24.50 | -0.12% | 24,876 |
| Dec 18, 2025 | 24.99 | 25.14 | 24.99 | 25.09 | 24.53 | 0.36% | 19,984 |
| Dec 17, 2025 | 25.01 | 25.06 | 24.97 | 25.00 | 24.44 | -0.04% | 37,446 |
| Dec 16, 2025 | 25.01 | 25.05 | 25.01 | 25.01 | 24.45 | -0.16% | 18,659 |
| Dec 15, 2025 | 25.03 | 25.06 | 24.95 | 25.05 | 24.49 | 0.20% | 58,490 |
| Dec 12, 2025 | 25.02 | 25.03 | 24.95 | 25.00 | 24.44 | -0.04% | 22,043 |
| Dec 11, 2025 | 24.98 | 25.01 | 24.96 | 25.01 | 24.45 | 0.04% | 47,123 |
| Dec 10, 2025 | 24.95 | 25.00 | 24.95 | 25.00 | 24.44 | 0.28% | 15,438 |
| Dec 9, 2025 | 24.93 | 24.96 | 24.90 | 24.93 | 24.37 | - | 35,895 |
| Dec 8, 2025 | 24.97 | 24.97 | 24.90 | 24.93 | 24.37 | 0.04% | 29,051 |
| Dec 5, 2025 | 24.93 | 24.94 | 24.89 | 24.92 | 24.36 | -0.06% | 20,669 |
| Dec 4, 2025 | 24.87 | 24.96 | 24.87 | 24.94 | 24.37 | -0.10% | 18,782 |
| Dec 3, 2025 | 24.99 | 24.99 | 24.90 | 24.96 | 24.40 | 0.12% | 27,041 |
| Dec 2, 2025 | 24.86 | 25.00 | 24.86 | 24.93 | 24.37 | 0.28% | 53,590 |
| Dec 1, 2025 | 24.82 | 24.88 | 24.74 | 24.86 | 24.30 | 0.16% | 68,170 |
| Nov 28, 2025 | 24.85 | 24.92 | 24.80 | 24.82 | 24.26 | -0.36% | 61,609 |
| Nov 26, 2025 | 24.90 | 24.92 | 24.85 | 24.91 | 24.35 | -0.04% | 32,142 |
| Nov 25, 2025 | 24.86 | 24.92 | 24.82 | 24.92 | 24.36 | 0.24% | 33,673 |
| Nov 24, 2025 | 24.76 | 24.88 | 24.76 | 24.86 | 24.30 | 0.12% | 40,109 |
| Nov 21, 2025 | 24.80 | 24.86 | 24.79 | 24.83 | 24.27 | 0.36% | 20,103 |
| Nov 20, 2025 | 24.87 | 24.90 | 24.71 | 24.74 | 24.18 | -0.40% | 25,853 |
| Nov 19, 2025 | 24.90 | 24.92 | 24.84 | 24.84 | 24.28 | -0.28% | 27,460 |
| Nov 18, 2025 | 24.91 | 24.91 | 24.80 | 24.91 | 24.35 | 0.04% | 23,494 |
| Nov 17, 2025 | 24.97 | 24.97 | 24.90 | 24.90 | 24.34 | -0.14% | 20,037 |
| Nov 14, 2025 | 24.95 | 24.96 | 24.92 | 24.93 | 24.37 | -0.02% | 18,875 |
| Nov 13, 2025 | 24.94 | 25.00 | 24.94 | 24.94 | 24.38 | -0.24% | 9,541 |
| Nov 12, 2025 | 24.98 | 25.00 | 24.96 | 25.00 | 24.44 | 0.08% | 13,607 |
| Nov 11, 2025 | 24.95 | 24.99 | 24.93 | 24.98 | 24.42 | 0.12% | 9,051 |
| Nov 10, 2025 | 24.99 | 24.99 | 24.95 | 24.95 | 24.39 | -0.12% | 13,106 |
| Nov 7, 2025 | 24.92 | 24.99 | 24.91 | 24.98 | 24.42 | 0.04% | 9,261 |
| Nov 6, 2025 | 24.96 | 24.98 | 24.87 | 24.97 | 24.41 | -0.08% | 19,312 |
| Nov 5, 2025 | 24.95 | 24.99 | 24.91 | 24.99 | 24.43 | 0.16% | 40,111 |
| Nov 4, 2025 | 24.87 | 24.95 | 24.86 | 24.95 | 24.39 | - | 35,592 |
| Nov 3, 2025 | 24.89 | 24.97 | 24.84 | 24.95 | 24.39 | 0.36% | 81,531 |
| Oct 31, 2025 | 24.83 | 24.90 | 24.82 | 24.86 | 24.30 | 0.12% | 84,378 |
| Oct 30, 2025 | 24.81 | 24.85 | 24.76 | 24.83 | 24.27 | 0.16% | 35,633 |
| Oct 29, 2025 | 24.76 | 24.84 | 24.76 | 24.79 | 24.23 | -0.07% | 42,512 |
| Oct 28, 2025 | 24.81 | 24.85 | 24.77 | 24.81 | 24.25 | -0.09% | 93,599 |
| Oct 27, 2025 | 24.84 | 24.87 | 24.82 | 24.83 | 24.27 | - | 44,037 |
| Oct 24, 2025 | 24.87 | 24.87 | 24.81 | 24.83 | 24.27 | -0.12% | 35,980 |
| Oct 23, 2025 | 24.85 | 24.87 | 24.83 | 24.86 | 24.30 | 0.04% | 32,781 |
| Oct 22, 2025 | 24.87 | 24.87 | 24.83 | 24.85 | 24.29 | -0.04% | 22,931 |
| Oct 21, 2025 | 24.88 | 24.91 | 24.86 | 24.86 | 24.30 | -0.08% | 61,223 |