AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
25.21
-0.10 (-0.39%)
Aug 13, 2025, 1:34 PM - Market open
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 25.35 | 25.39 | 25.31 | 25.31 | 25.31 | - | 14,132 |
| Aug 11, 2025 | 25.38 | 25.38 | 25.31 | 25.31 | 25.31 | 0.04% | 3,859 |
| Aug 8, 2025 | 25.24 | 25.32 | 25.22 | 25.30 | 25.30 | -0.16% | 16,149 |
| Aug 7, 2025 | 25.37 | 25.41 | 25.22 | 25.34 | 25.34 | 0.46% | 11,773 |
| Aug 6, 2025 | 25.47 | 25.47 | 25.19 | 25.23 | 25.23 | -0.38% | 19,423 |
| Aug 5, 2025 | 25.33 | 25.49 | 25.30 | 25.32 | 25.32 | -0.55% | 36,976 |
| Aug 4, 2025 | 25.43 | 25.49 | 25.38 | 25.46 | 25.46 | 0.04% | 23,208 |
| Aug 1, 2025 | 25.40 | 25.49 | 25.40 | 25.45 | 25.45 | -0.12% | 15,460 |
| Jul 31, 2025 | 25.40 | 25.51 | 25.31 | 25.48 | 25.48 | 0.24% | 105,811 |
| Jul 30, 2025 | 25.42 | 25.42 | 25.33 | 25.42 | 25.42 | - | 14,703 |
| Jul 29, 2025 | 25.38 | 25.42 | 25.33 | 25.42 | 25.42 | 0.16% | 42,059 |
| Jul 28, 2025 | 25.35 | 25.38 | 25.28 | 25.38 | 25.38 | 0.20% | 48,289 |
| Jul 25, 2025 | 25.35 | 25.36 | 25.32 | 25.33 | 25.33 | -0.08% | 25,359 |
| Jul 24, 2025 | 25.35 | 25.36 | 25.30 | 25.35 | 25.35 | 0.16% | 58,608 |
| Jul 23, 2025 | 25.28 | 25.37 | 25.28 | 25.31 | 25.31 | 0.12% | 55,961 |
| Jul 22, 2025 | 25.29 | 25.31 | 25.28 | 25.28 | 25.28 | -0.16% | 39,987 |
| Jul 21, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 0.08% | 57,794 |
| Jul 18, 2025 | 25.31 | 25.32 | 25.21 | 25.30 | 25.30 | 0.20% | 28,481 |
| Jul 17, 2025 | 25.20 | 25.25 | 25.08 | 25.25 | 25.25 | 0.60% | 49,369 |
| Jul 16, 2025 | 25.05 | 25.24 | 25.02 | 25.10 | 25.10 | 0.08% | 27,742 |
| Jul 15, 2025 | 25.20 | 25.20 | 25.03 | 25.08 | 25.08 | 0.04% | 16,771 |
| Jul 14, 2025 | 25.04 | 25.07 | 24.99 | 25.07 | 25.07 | 0.16% | 20,151 |
| Jul 11, 2025 | 24.90 | 25.04 | 24.90 | 25.03 | 25.03 | 0.44% | 12,482 |
| Jul 10, 2025 | 24.96 | 24.97 | 24.88 | 24.92 | 24.92 | -0.16% | 14,003 |
| Jul 9, 2025 | 24.87 | 24.97 | 24.85 | 24.96 | 24.96 | 0.48% | 33,982 |
| Jul 8, 2025 | 24.85 | 24.97 | 24.81 | 24.84 | 24.84 | - | 17,150 |
| Jul 7, 2025 | 24.94 | 24.94 | 24.82 | 24.84 | 24.84 | -0.20% | 27,314 |
| Jul 3, 2025 | 24.95 | 24.95 | 24.86 | 24.89 | 24.89 | -0.04% | 6,639 |
| Jul 2, 2025 | 24.82 | 24.96 | 24.81 | 24.90 | 24.90 | 0.48% | 50,538 |
| Jul 1, 2025 | 24.67 | 24.84 | 24.64 | 24.78 | 24.78 | -1.31% | 31,731 |
| Jun 30, 2025 | 25.30 | 25.45 | 25.11 | 25.11 | 24.53 | -0.95% | 433,570 |
| Jun 27, 2025 | 25.31 | 25.48 | 25.31 | 25.35 | 24.76 | -0.08% | 29,741 |
| Jun 26, 2025 | 25.41 | 25.42 | 25.32 | 25.37 | 24.78 | 0.04% | 41,207 |
| Jun 25, 2025 | 25.39 | 25.40 | 25.31 | 25.36 | 24.77 | -0.16% | 140,625 |
| Jun 24, 2025 | 25.30 | 25.44 | 25.30 | 25.40 | 24.81 | 0.32% | 85,211 |
| Jun 23, 2025 | 25.21 | 25.34 | 25.21 | 25.32 | 24.73 | 0.44% | 23,943 |
| Jun 20, 2025 | 25.20 | 25.30 | 25.13 | 25.21 | 24.63 | 0.04% | 34,045 |
| Jun 18, 2025 | 25.12 | 25.24 | 25.12 | 25.20 | 24.62 | -0.04% | 10,694 |
| Jun 17, 2025 | 25.07 | 25.21 | 25.07 | 25.21 | 24.63 | 0.08% | 27,269 |
| Jun 16, 2025 | 25.05 | 25.19 | 25.05 | 25.19 | 24.61 | 0.48% | 23,287 |
| Jun 13, 2025 | 25.07 | 25.11 | 25.01 | 25.07 | 24.49 | -0.28% | 77,365 |
| Jun 12, 2025 | 25.03 | 25.15 | 24.96 | 25.14 | 24.56 | 0.56% | 88,096 |
| Jun 11, 2025 | 24.92 | 25.02 | 24.87 | 25.00 | 24.42 | 0.32% | 27,663 |
| Jun 10, 2025 | 24.94 | 24.94 | 24.82 | 24.92 | 24.34 | 0.22% | 29,589 |
| Jun 9, 2025 | 24.84 | 24.94 | 24.84 | 24.87 | 24.29 | 0.18% | 18,933 |
| Jun 6, 2025 | 24.89 | 24.90 | 24.78 | 24.82 | 24.24 | -0.28% | 37,749 |
| Jun 5, 2025 | 24.88 | 24.91 | 24.81 | 24.89 | 24.31 | 0.32% | 52,241 |
| Jun 4, 2025 | 24.85 | 24.94 | 24.77 | 24.81 | 24.23 | 0.08% | 32,452 |
| Jun 3, 2025 | 24.85 | 24.97 | 24.77 | 24.79 | 24.22 | 0.08% | 146,203 |
| Jun 2, 2025 | 24.76 | 24.85 | 24.73 | 24.77 | 24.20 | 0.28% | 135,181 |