AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.79
-0.02 (-0.07%)
Oct 29, 2025, 4:00 PM EDT - Market closed

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202524.8224.8224.8224.82-0.05%4,380
Oct 28, 202524.8124.8524.7724.8124.81-0.09%93,599
Oct 27, 202524.8424.8724.8224.8324.83-44,037
Oct 24, 202524.8724.8724.8124.8324.83-0.12%35,980
Oct 23, 202524.8524.8724.8324.8624.860.04%32,781
Oct 22, 202524.8724.8724.8324.8524.85-0.04%22,931
Oct 21, 202524.8824.9124.8624.8624.86-0.08%61,223
Oct 20, 202524.9024.9224.8824.8824.880.32%36,755
Oct 17, 202524.8924.9024.8024.8024.80-0.16%30,110
Oct 16, 202524.8724.9324.8224.8424.84-0.36%28,033
Oct 15, 202524.9524.9524.8624.9324.930.08%39,766
Oct 14, 202524.9724.9724.8824.9124.910.12%31,075
Oct 13, 202524.8024.9324.8024.8824.880.12%20,933
Oct 10, 202524.9124.9524.8524.8524.85-0.28%50,438
Oct 9, 202524.9324.9824.9224.9224.92-0.04%23,648
Oct 8, 202524.9524.9724.9324.9324.93-0.08%27,548
Oct 7, 202524.9424.9824.9324.9524.95-0.06%12,034
Oct 6, 202524.9524.9824.9424.9624.960.06%39,118
Oct 3, 202524.9724.9724.9224.9524.95-14,138
Oct 2, 202524.9624.9924.9124.9524.95-43,931
Oct 1, 202525.0125.0124.8124.9524.95-1.62%89,555
Sep 30, 202525.3225.4025.2825.3624.770.04%107,534
Sep 29, 202525.3825.4025.3025.3524.760.16%157,070
Sep 26, 202525.2525.3825.2525.3124.720.12%17,218
Sep 25, 202525.3025.3125.2525.2824.690.12%30,557
Sep 24, 202525.2525.2825.2425.2524.66-0.20%28,996
Sep 23, 202525.3825.3825.2525.3024.71-0.35%22,391
Sep 22, 202525.2525.3925.2525.3924.800.55%16,814
Sep 19, 202525.4525.4525.2425.2524.66-0.36%164,626
Sep 18, 202525.4225.4425.3125.3424.750.24%18,406
Sep 17, 202525.3825.4425.2425.2824.69-0.24%56,949
Sep 16, 202525.3325.4625.3225.3424.75-0.39%19,183
Sep 15, 202525.3625.4525.2925.4424.850.42%18,714
Sep 12, 202525.3525.3725.2725.3324.740.06%13,919
Sep 11, 202525.2325.3425.2325.3224.730.36%26,631
Sep 10, 202525.2625.2925.2025.2324.64-0.12%35,435
Sep 9, 202525.2225.2625.2025.2624.670.08%13,579
Sep 8, 202525.1925.2525.1825.2424.650.24%45,701
Sep 5, 202525.2525.2725.1625.1824.59-0.16%83,367
Sep 4, 202525.2325.2725.2025.2224.630.16%27,277
Sep 3, 202525.1925.2625.1725.1824.59-0.12%93,481
Sep 2, 202525.1825.2725.1825.2124.620.20%20,005
Aug 29, 202525.3425.3425.1225.1624.57-1.10%196,231
Aug 28, 202525.3225.4425.2825.4424.850.47%12,967
Aug 27, 202525.4025.4025.3025.3224.73-0.04%10,319
Aug 26, 202525.3625.3925.2225.3324.74-25,239
Aug 25, 202525.3425.4225.3025.3324.74-0.12%6,002
Aug 22, 202525.4625.4625.3325.3624.77-0.24%8,168
Aug 21, 202525.5025.5025.3625.4224.83-0.43%27,767
Aug 20, 202525.3325.5725.3025.5324.930.71%55,222