Skip to main content
AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.81
-0.10 (-0.40%)
At close: May 30, 2025, 4:00 PM
24.70
-0.11 (-0.44%)
After-hours: May 30, 2025, 4:00 PM EDT

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.9724.9724.6824.7024.70-0.84%101,039
May 29, 202524.9324.9324.8524.9124.91-0.04%51,671
May 28, 202524.9724.9724.9024.9224.92-0.16%18,033
May 27, 202524.9325.0224.9224.9624.960.24%53,799
May 23, 202524.8924.9024.8324.9024.90-0.08%33,748
May 22, 202524.8624.9824.8124.9224.92-0.12%65,266
May 21, 202524.9625.0024.8624.9524.95-0.04%26,560
May 20, 202525.0325.0324.9224.9624.96-0.18%17,209
May 19, 202524.9525.0624.8625.0125.01-0.06%23,819
May 16, 202524.9825.0324.9125.0225.020.16%14,375
May 15, 202524.9225.0024.9124.9824.980.32%47,567
May 14, 202524.9524.9524.8424.9024.90-39,568
May 13, 202524.9524.9524.8624.9024.90-0.32%9,723
May 12, 202524.9724.9924.9024.9824.980.08%16,892
May 9, 202524.9324.9724.8724.9624.960.20%18,164
May 8, 202524.8324.9524.8124.9124.910.04%11,687
May 7, 202524.9024.9024.8024.9024.90-0.12%10,855
May 6, 202524.9524.9824.8524.9324.93-0.12%7,350
May 5, 202524.8925.0024.8024.9624.960.52%46,936
May 2, 202524.9424.9424.7324.8324.83-0.36%22,025
May 1, 202524.6124.9424.6124.9224.920.85%73,671
Apr 30, 202524.6024.7824.6024.7124.710.24%28,125
Apr 29, 202524.6324.7024.5824.6524.65-23,517
Apr 28, 202524.5724.6724.5424.6524.650.20%19,463
Apr 25, 202524.5624.6424.5024.6024.600.33%11,003
Apr 24, 202524.4624.6124.3924.5224.520.70%19,333
Apr 23, 202524.3224.4024.2224.3524.350.79%22,757
Apr 22, 202524.1424.2723.9724.1624.160.46%38,495
Apr 21, 202524.1724.2023.9624.0524.05-0.50%41,943
Apr 17, 202524.0524.2223.9824.1724.170.80%48,949
Apr 16, 202523.9924.1523.9023.9823.980.12%72,771
Apr 15, 202524.1324.1523.5523.9523.95-1.16%60,743
Apr 14, 202523.8024.2323.4524.2324.232.67%71,566
Apr 11, 202524.1824.1823.3723.6023.60-1.58%85,073
Apr 10, 202524.1924.2123.7623.9823.98-1.19%68,888
Apr 9, 202524.2824.2923.5024.2724.270.37%103,208
Apr 8, 202524.2624.4724.1024.1824.180.75%73,193
Apr 7, 202524.2824.3023.7524.0024.00-2.32%217,744
Apr 4, 202524.7524.7624.5024.5724.57-1.33%168,310
Apr 3, 202524.8924.9924.8324.9024.90-0.32%143,232
Apr 2, 202525.0225.0724.9724.9824.98-0.28%27,986
Apr 1, 202525.0425.1425.0225.0525.05-0.83%41,120
Mar 31, 202525.3025.3725.2525.2624.88-0.12%250,501
Mar 28, 202525.3325.3625.2925.2924.91-0.16%51,281
Mar 27, 202525.3425.3625.3025.3324.95-0.12%79,412
Mar 26, 202525.3625.4025.3325.3624.98-16,402
Mar 25, 202525.3625.4225.3525.3624.98-0.12%14,954
Mar 24, 202525.4125.4825.3725.3925.01-0.08%20,727
Mar 21, 202525.4025.4425.4025.4125.03-13,223
Mar 20, 202525.3625.4325.3625.4125.030.04%19,985