AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.27
+0.05 (0.21%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.27 | 24.41 | 24.19 | 24.27 | 23.73 | 0.21% | 781,374 |
| Mar 30, 2026 | 24.30 | 24.40 | 24.15 | 24.22 | 23.68 | -0.21% | 306,819 |
| Mar 27, 2026 | 24.50 | 24.55 | 24.27 | 24.27 | 23.73 | -1.02% | 154,422 |
| Mar 26, 2026 | 24.73 | 24.73 | 24.50 | 24.52 | 23.98 | -0.65% | 58,749 |
| Mar 25, 2026 | 24.72 | 24.76 | 24.68 | 24.68 | 24.13 | -0.12% | 168,207 |
| Mar 24, 2026 | 24.75 | 24.76 | 24.68 | 24.71 | 24.16 | -0.16% | 112,969 |
| Mar 23, 2026 | 24.71 | 24.85 | 24.63 | 24.75 | 24.20 | 0.28% | 33,616 |
| Mar 20, 2026 | 24.79 | 24.80 | 24.61 | 24.68 | 24.13 | -0.36% | 43,279 |
| Mar 19, 2026 | 24.82 | 24.86 | 24.75 | 24.77 | 24.22 | -0.24% | 133,705 |
| Mar 18, 2026 | 24.90 | 24.91 | 24.82 | 24.83 | 24.28 | -0.16% | 34,399 |
| Mar 17, 2026 | 24.92 | 24.95 | 24.85 | 24.87 | 24.32 | 0.08% | 77,316 |
| Mar 16, 2026 | 24.83 | 24.92 | 24.83 | 24.85 | 24.30 | 0.12% | 42,384 |
| Mar 13, 2026 | 24.95 | 24.95 | 24.82 | 24.82 | 24.27 | -0.20% | 63,443 |
| Mar 12, 2026 | 24.89 | 24.98 | 24.87 | 24.87 | 24.32 | -0.08% | 52,028 |
| Mar 11, 2026 | 24.97 | 24.98 | 24.89 | 24.89 | 24.34 | -0.12% | 38,792 |
| Mar 10, 2026 | 24.86 | 24.97 | 24.86 | 24.92 | 24.37 | 0.12% | 36,270 |
| Mar 9, 2026 | 24.98 | 25.02 | 24.88 | 24.89 | 24.34 | -0.20% | 54,993 |
| Mar 6, 2026 | 24.95 | 25.03 | 24.92 | 24.94 | 24.39 | -0.08% | 85,595 |
| Mar 5, 2026 | 25.01 | 25.03 | 24.94 | 24.96 | 24.41 | -0.20% | 52,595 |
| Mar 4, 2026 | 25.00 | 25.07 | 24.97 | 25.01 | 24.45 | 0.10% | 36,170 |
| Mar 3, 2026 | 25.06 | 25.06 | 24.94 | 24.99 | 24.43 | 0.02% | 75,194 |
| Mar 2, 2026 | 24.99 | 25.01 | 24.94 | 24.98 | 24.42 | 0.12% | 69,068 |
| Feb 27, 2026 | 25.04 | 25.08 | 24.87 | 24.95 | 24.40 | -0.39% | 271,982 |
| Feb 26, 2026 | 25.08 | 25.10 | 25.04 | 25.05 | 24.49 | -0.13% | 22,743 |
| Feb 25, 2026 | 25.10 | 25.10 | 25.04 | 25.08 | 24.52 | - | 79,318 |
| Feb 24, 2026 | 25.09 | 25.15 | 25.08 | 25.08 | 24.52 | 0.04% | 33,442 |
| Feb 23, 2026 | 25.11 | 25.11 | 25.07 | 25.07 | 24.51 | -0.20% | 33,994 |
| Feb 20, 2026 | 25.12 | 25.15 | 25.09 | 25.12 | 24.56 | 0.20% | 25,145 |
| Feb 19, 2026 | 25.16 | 25.16 | 25.06 | 25.07 | 24.51 | -0.04% | 46,360 |
| Feb 18, 2026 | 25.07 | 25.16 | 25.06 | 25.08 | 24.52 | 0.16% | 30,219 |
| Feb 17, 2026 | 25.11 | 25.11 | 25.03 | 25.04 | 24.48 | -0.04% | 29,283 |
| Feb 13, 2026 | 25.09 | 25.10 | 25.05 | 25.05 | 24.49 | 0.04% | 14,264 |
| Feb 12, 2026 | 25.10 | 25.11 | 25.03 | 25.04 | 24.48 | -0.05% | 156,931 |
| Feb 11, 2026 | 25.07 | 25.09 | 25.04 | 25.05 | 24.50 | 0.01% | 20,389 |
| Feb 10, 2026 | 25.04 | 25.07 | 25.02 | 25.05 | 24.49 | -0.04% | 46,294 |
| Feb 9, 2026 | 25.05 | 25.09 | 25.05 | 25.06 | 24.50 | -0.04% | 35,460 |
| Feb 6, 2026 | 25.09 | 25.11 | 25.05 | 25.07 | 24.51 | 0.12% | 65,739 |
| Feb 5, 2026 | 25.12 | 25.12 | 25.03 | 25.04 | 24.48 | -0.24% | 66,526 |
| Feb 4, 2026 | 25.08 | 25.12 | 25.05 | 25.10 | 24.54 | 0.16% | 48,935 |
| Feb 3, 2026 | 25.10 | 25.11 | 25.02 | 25.06 | 24.50 | -0.04% | 147,643 |
| Feb 2, 2026 | 25.07 | 25.12 | 25.04 | 25.07 | 24.51 | -0.20% | 97,329 |
| Jan 30, 2026 | 25.08 | 25.18 | 25.05 | 25.12 | 24.56 | 0.16% | 71,431 |
| Jan 29, 2026 | 25.03 | 25.09 | 25.03 | 25.08 | 24.52 | 0.08% | 48,691 |
| Jan 28, 2026 | 25.07 | 25.09 | 25.02 | 25.06 | 24.50 | -0.04% | 369,104 |
| Jan 27, 2026 | 25.05 | 25.09 | 25.05 | 25.07 | 24.51 | - | 129,169 |
| Jan 26, 2026 | 25.01 | 25.11 | 25.01 | 25.07 | 24.51 | -0.24% | 94,961 |
| Jan 23, 2026 | 25.05 | 25.13 | 25.01 | 25.13 | 24.57 | 0.44% | 16,593 |
| Jan 22, 2026 | 25.00 | 25.09 | 24.98 | 25.02 | 24.46 | - | 218,393 |
| Jan 21, 2026 | 24.98 | 25.02 | 24.93 | 25.02 | 24.46 | 0.24% | 533,067 |
| Jan 20, 2026 | 24.94 | 25.00 | 24.92 | 24.96 | 24.41 | 0.04% | 31,433 |