AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.96
-0.05 (-0.20%)
Dec 12, 2025, 4:00 PM EST - Market closed
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 25.02 | 25.02 | 24.95 | 24.97 | - | -0.18% | 21,204 |
| Dec 11, 2025 | 24.98 | 25.01 | 24.96 | 25.01 | 25.01 | 0.04% | 47,123 |
| Dec 10, 2025 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 0.28% | 15,438 |
| Dec 9, 2025 | 24.93 | 24.96 | 24.90 | 24.93 | 24.93 | - | 35,895 |
| Dec 8, 2025 | 24.97 | 24.97 | 24.90 | 24.93 | 24.93 | 0.04% | 29,051 |
| Dec 5, 2025 | 24.93 | 24.94 | 24.89 | 24.92 | 24.92 | -0.06% | 20,669 |
| Dec 4, 2025 | 24.87 | 24.96 | 24.87 | 24.94 | 24.94 | -0.10% | 18,782 |
| Dec 3, 2025 | 24.99 | 24.99 | 24.90 | 24.96 | 24.96 | 0.12% | 27,041 |
| Dec 2, 2025 | 24.86 | 25.00 | 24.86 | 24.93 | 24.93 | 0.28% | 53,590 |
| Dec 1, 2025 | 24.82 | 24.88 | 24.74 | 24.86 | 24.86 | 0.16% | 68,170 |
| Nov 28, 2025 | 24.85 | 24.92 | 24.80 | 24.82 | 24.82 | -0.36% | 61,609 |
| Nov 26, 2025 | 24.90 | 24.92 | 24.85 | 24.91 | 24.91 | -0.04% | 32,142 |
| Nov 25, 2025 | 24.86 | 24.92 | 24.82 | 24.92 | 24.92 | 0.24% | 33,673 |
| Nov 24, 2025 | 24.76 | 24.88 | 24.76 | 24.86 | 24.86 | 0.12% | 40,109 |
| Nov 21, 2025 | 24.80 | 24.86 | 24.79 | 24.83 | 24.83 | 0.36% | 20,103 |
| Nov 20, 2025 | 24.87 | 24.90 | 24.71 | 24.74 | 24.74 | -0.40% | 25,853 |
| Nov 19, 2025 | 24.90 | 24.92 | 24.84 | 24.84 | 24.84 | -0.28% | 27,460 |
| Nov 18, 2025 | 24.91 | 24.91 | 24.80 | 24.91 | 24.91 | 0.04% | 23,494 |
| Nov 17, 2025 | 24.97 | 24.97 | 24.90 | 24.90 | 24.90 | -0.14% | 20,037 |
| Nov 14, 2025 | 24.95 | 24.96 | 24.92 | 24.93 | 24.93 | -0.02% | 18,875 |
| Nov 13, 2025 | 24.94 | 25.00 | 24.94 | 24.94 | 24.94 | -0.24% | 9,541 |
| Nov 12, 2025 | 24.98 | 25.00 | 24.96 | 25.00 | 25.00 | 0.08% | 13,607 |
| Nov 11, 2025 | 24.95 | 24.99 | 24.93 | 24.98 | 24.98 | 0.12% | 9,051 |
| Nov 10, 2025 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | -0.12% | 13,106 |
| Nov 7, 2025 | 24.92 | 24.99 | 24.91 | 24.98 | 24.98 | 0.04% | 9,261 |
| Nov 6, 2025 | 24.96 | 24.98 | 24.87 | 24.97 | 24.97 | -0.08% | 19,312 |
| Nov 5, 2025 | 24.95 | 24.99 | 24.91 | 24.99 | 24.99 | 0.16% | 40,111 |
| Nov 4, 2025 | 24.87 | 24.95 | 24.86 | 24.95 | 24.95 | - | 35,592 |
| Nov 3, 2025 | 24.89 | 24.97 | 24.84 | 24.95 | 24.95 | 0.36% | 81,531 |
| Oct 31, 2025 | 24.83 | 24.90 | 24.82 | 24.86 | 24.86 | 0.12% | 84,378 |
| Oct 30, 2025 | 24.81 | 24.85 | 24.76 | 24.83 | 24.83 | 0.16% | 35,633 |
| Oct 29, 2025 | 24.76 | 24.84 | 24.76 | 24.79 | 24.79 | -0.07% | 42,512 |
| Oct 28, 2025 | 24.81 | 24.85 | 24.77 | 24.81 | 24.81 | -0.09% | 93,599 |
| Oct 27, 2025 | 24.84 | 24.87 | 24.82 | 24.83 | 24.83 | - | 44,037 |
| Oct 24, 2025 | 24.87 | 24.87 | 24.81 | 24.83 | 24.83 | -0.12% | 35,980 |
| Oct 23, 2025 | 24.85 | 24.87 | 24.83 | 24.86 | 24.86 | 0.04% | 32,781 |
| Oct 22, 2025 | 24.87 | 24.87 | 24.83 | 24.85 | 24.85 | -0.04% | 22,931 |
| Oct 21, 2025 | 24.88 | 24.91 | 24.86 | 24.86 | 24.86 | -0.08% | 61,223 |
| Oct 20, 2025 | 24.90 | 24.92 | 24.88 | 24.88 | 24.88 | 0.32% | 36,755 |
| Oct 17, 2025 | 24.89 | 24.90 | 24.80 | 24.80 | 24.80 | -0.16% | 30,110 |
| Oct 16, 2025 | 24.87 | 24.93 | 24.82 | 24.84 | 24.84 | -0.36% | 28,033 |
| Oct 15, 2025 | 24.95 | 24.95 | 24.86 | 24.93 | 24.93 | 0.08% | 39,766 |
| Oct 14, 2025 | 24.97 | 24.97 | 24.88 | 24.91 | 24.91 | 0.12% | 31,075 |
| Oct 13, 2025 | 24.80 | 24.93 | 24.80 | 24.88 | 24.88 | 0.12% | 20,933 |
| Oct 10, 2025 | 24.91 | 24.95 | 24.85 | 24.85 | 24.85 | -0.28% | 50,438 |
| Oct 9, 2025 | 24.93 | 24.98 | 24.92 | 24.92 | 24.92 | -0.04% | 23,648 |
| Oct 8, 2025 | 24.95 | 24.97 | 24.93 | 24.93 | 24.93 | -0.08% | 27,548 |
| Oct 7, 2025 | 24.94 | 24.98 | 24.93 | 24.95 | 24.95 | -0.06% | 12,034 |
| Oct 6, 2025 | 24.95 | 24.98 | 24.94 | 24.96 | 24.96 | 0.06% | 39,118 |
| Oct 3, 2025 | 24.97 | 24.97 | 24.92 | 24.95 | 24.95 | - | 14,138 |