Skip to main content
logo
AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
25.10
+0.02 (0.08%)
Jul 16, 2025, 4:00 PM - Market closed

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202525.0525.2425.0225.19-0.44%16,428
Jul 15, 202525.2025.2025.0325.0825.080.04%16,771
Jul 14, 202525.0425.0724.9925.0725.070.16%20,151
Jul 11, 202524.9025.0424.9025.0325.030.44%12,482
Jul 10, 202524.9624.9724.8824.9224.92-0.16%14,003
Jul 9, 202524.8724.9724.8524.9624.960.48%33,982
Jul 8, 202524.8524.9724.8124.8424.84-17,150
Jul 7, 202524.9424.9424.8224.8424.84-0.20%27,314
Jul 3, 202524.9524.9524.8624.8924.89-0.04%6,639
Jul 2, 202524.8224.9624.8124.9024.900.48%50,538
Jul 1, 202524.6724.8424.6424.7824.78-1.31%31,731
Jun 30, 202525.3025.4525.1125.1124.53-0.95%433,570
Jun 27, 202525.3125.4825.3125.3524.76-0.08%29,741
Jun 26, 202525.4125.4225.3225.3724.780.04%41,207
Jun 25, 202525.3925.4025.3125.3624.77-0.16%140,625
Jun 24, 202525.3025.4425.3025.4024.810.32%85,211
Jun 23, 202525.2125.3425.2125.3224.730.44%23,943
Jun 20, 202525.2025.3025.1325.2124.630.04%34,045
Jun 18, 202525.1225.2425.1225.2024.62-0.04%10,694
Jun 17, 202525.0725.2125.0725.2124.630.08%27,269
Jun 16, 202525.0525.1925.0525.1924.610.48%23,287
Jun 13, 202525.0725.1125.0125.0724.49-0.28%77,365
Jun 12, 202525.0325.1524.9625.1424.560.56%88,096
Jun 11, 202524.9225.0224.8725.0024.420.32%27,663
Jun 10, 202524.9424.9424.8224.9224.340.22%29,589
Jun 9, 202524.8424.9424.8424.8724.290.18%18,933
Jun 6, 202524.8924.9024.7824.8224.24-0.28%37,749
Jun 5, 202524.8824.9124.8124.8924.310.32%52,241
Jun 4, 202524.8524.9424.7724.8124.230.08%32,452
Jun 3, 202524.8524.9724.7724.7924.220.08%146,203
Jun 2, 202524.7624.8524.7324.7724.200.28%135,181
May 30, 202524.9724.9724.6824.7024.13-0.84%101,039
May 29, 202524.9324.9324.8524.9124.33-0.04%51,671
May 28, 202524.9724.9724.9024.9224.34-0.16%18,033
May 27, 202524.9325.0224.9224.9624.380.24%53,799
May 23, 202524.8924.9024.8324.9024.32-0.08%33,748
May 22, 202524.8624.9824.8124.9224.34-0.12%65,266
May 21, 202524.9625.0024.8624.9524.37-0.04%26,560
May 20, 202525.0325.0324.9224.9624.38-0.18%17,209
May 19, 202524.9525.0624.8625.0124.43-0.06%23,819
May 16, 202524.9825.0324.9125.0224.440.16%14,375
May 15, 202524.9225.0024.9124.9824.400.32%47,567
May 14, 202524.9524.9524.8424.9024.32-39,568
May 13, 202524.9524.9524.8624.9024.32-0.32%9,723
May 12, 202524.9724.9924.9024.9824.400.08%16,892
May 9, 202524.9324.9724.8724.9624.380.20%18,164
May 8, 202524.8324.9524.8124.9124.330.04%11,687
May 7, 202524.9024.9024.8024.9024.32-0.12%10,855
May 6, 202524.9524.9824.8524.9324.35-0.12%7,350
May 5, 202524.8925.0024.8024.9624.380.52%46,936