AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.93
-0.02 (-0.08%)
At close: Oct 8, 2025, 4:00 PM EDT
24.93
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 24.96 | 24.99 | 24.91 | 24.95 | 24.95 | - | 43,931 |
| Oct 1, 2025 | 25.01 | 25.01 | 24.81 | 24.95 | 24.95 | -1.62% | 89,555 |
| Sep 30, 2025 | 25.32 | 25.40 | 25.28 | 25.36 | 24.77 | 0.04% | 107,534 |
| Sep 29, 2025 | 25.38 | 25.40 | 25.30 | 25.35 | 24.76 | 0.16% | 157,070 |
| Sep 26, 2025 | 25.25 | 25.38 | 25.25 | 25.31 | 24.72 | 0.12% | 17,218 |
| Sep 25, 2025 | 25.30 | 25.31 | 25.25 | 25.28 | 24.69 | 0.12% | 30,557 |
| Sep 24, 2025 | 25.25 | 25.28 | 25.24 | 25.25 | 24.66 | -0.20% | 28,996 |
| Sep 23, 2025 | 25.38 | 25.38 | 25.25 | 25.30 | 24.71 | -0.35% | 22,391 |
| Sep 22, 2025 | 25.25 | 25.39 | 25.25 | 25.39 | 24.80 | 0.55% | 16,814 |
| Sep 19, 2025 | 25.45 | 25.45 | 25.24 | 25.25 | 24.66 | -0.36% | 164,626 |
| Sep 18, 2025 | 25.42 | 25.44 | 25.31 | 25.34 | 24.75 | 0.24% | 18,406 |
| Sep 17, 2025 | 25.38 | 25.44 | 25.24 | 25.28 | 24.69 | -0.24% | 56,949 |
| Sep 16, 2025 | 25.33 | 25.46 | 25.32 | 25.34 | 24.75 | -0.39% | 19,183 |
| Sep 15, 2025 | 25.36 | 25.45 | 25.29 | 25.44 | 24.85 | 0.42% | 18,714 |
| Sep 12, 2025 | 25.35 | 25.37 | 25.27 | 25.33 | 24.74 | 0.06% | 13,919 |
| Sep 11, 2025 | 25.23 | 25.34 | 25.23 | 25.32 | 24.73 | 0.36% | 26,631 |
| Sep 10, 2025 | 25.26 | 25.29 | 25.20 | 25.23 | 24.64 | -0.12% | 35,435 |
| Sep 9, 2025 | 25.22 | 25.26 | 25.20 | 25.26 | 24.67 | 0.08% | 13,579 |
| Sep 8, 2025 | 25.19 | 25.25 | 25.18 | 25.24 | 24.65 | 0.24% | 45,701 |
| Sep 5, 2025 | 25.25 | 25.27 | 25.16 | 25.18 | 24.59 | -0.16% | 83,367 |
| Sep 4, 2025 | 25.23 | 25.27 | 25.20 | 25.22 | 24.63 | 0.16% | 27,277 |
| Sep 3, 2025 | 25.19 | 25.26 | 25.17 | 25.18 | 24.59 | -0.12% | 93,481 |
| Sep 2, 2025 | 25.18 | 25.27 | 25.18 | 25.21 | 24.62 | 0.20% | 20,005 |
| Aug 29, 2025 | 25.34 | 25.34 | 25.12 | 25.16 | 24.57 | -1.10% | 196,231 |
| Aug 28, 2025 | 25.32 | 25.44 | 25.28 | 25.44 | 24.85 | 0.47% | 12,967 |
| Aug 27, 2025 | 25.40 | 25.40 | 25.30 | 25.32 | 24.73 | -0.04% | 10,319 |
| Aug 26, 2025 | 25.36 | 25.39 | 25.22 | 25.33 | 24.74 | - | 25,239 |
| Aug 25, 2025 | 25.34 | 25.42 | 25.30 | 25.33 | 24.74 | -0.12% | 6,002 |
| Aug 22, 2025 | 25.46 | 25.46 | 25.33 | 25.36 | 24.77 | -0.24% | 8,168 |
| Aug 21, 2025 | 25.50 | 25.50 | 25.36 | 25.42 | 24.83 | -0.43% | 27,767 |
| Aug 20, 2025 | 25.33 | 25.57 | 25.30 | 25.53 | 24.93 | 0.71% | 55,222 |
| Aug 19, 2025 | 25.22 | 25.35 | 25.22 | 25.35 | 24.76 | 0.56% | 17,297 |
| Aug 18, 2025 | 25.20 | 25.30 | 25.18 | 25.21 | 24.62 | -0.16% | 18,353 |
| Aug 15, 2025 | 25.18 | 25.25 | 25.15 | 25.25 | 24.66 | -0.12% | 60,020 |
| Aug 14, 2025 | 25.20 | 25.28 | 25.18 | 25.28 | 24.69 | 0.28% | 35,507 |
| Aug 13, 2025 | 25.30 | 25.30 | 25.15 | 25.21 | 24.62 | -0.40% | 45,939 |
| Aug 12, 2025 | 25.35 | 25.39 | 25.31 | 25.31 | 24.72 | - | 14,132 |
| Aug 11, 2025 | 25.38 | 25.38 | 25.31 | 25.31 | 24.72 | 0.04% | 3,859 |
| Aug 8, 2025 | 25.24 | 25.32 | 25.22 | 25.30 | 24.71 | -0.16% | 16,149 |
| Aug 7, 2025 | 25.37 | 25.41 | 25.22 | 25.34 | 24.75 | 0.46% | 11,773 |
| Aug 6, 2025 | 25.47 | 25.47 | 25.19 | 25.23 | 24.64 | -0.38% | 19,423 |
| Aug 5, 2025 | 25.33 | 25.49 | 25.30 | 25.32 | 24.73 | -0.55% | 36,976 |
| Aug 4, 2025 | 25.43 | 25.49 | 25.38 | 25.46 | 24.87 | 0.04% | 23,208 |
| Aug 1, 2025 | 25.40 | 25.49 | 25.40 | 25.45 | 24.86 | -0.12% | 15,460 |
| Jul 31, 2025 | 25.40 | 25.51 | 25.31 | 25.48 | 24.89 | 0.24% | 105,811 |
| Jul 30, 2025 | 25.42 | 25.42 | 25.33 | 25.42 | 24.83 | - | 14,703 |