AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
25.07
+0.03 (0.12%)
At close: Jul 31, 2026, 4:00 PM EDT
25.05
-0.02 (-0.08%)
After-hours: Jul 31, 2026, 7:55 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.06 | 25.14 | 25.06 | 25.07 | - | 0.12% | 86,949 |
| Jul 30, 2026 | 25.04 | 25.09 | 25.02 | 25.04 | 25.04 | 0.08% | 45,656 |
| Jul 29, 2026 | 25.07 | 25.07 | 25.01 | 25.02 | 25.02 | -0.12% | 40,586 |
| Jul 28, 2026 | 25.04 | 25.07 | 25.01 | 25.05 | 25.05 | - | 34,149 |
| Jul 27, 2026 | 25.01 | 25.08 | 25.00 | 25.05 | 25.05 | 0.16% | 69,183 |
| Jul 24, 2026 | 25.02 | 25.04 | 25.00 | 25.01 | 25.01 | - | 51,468 |
| Jul 23, 2026 | 25.03 | 25.04 | 24.98 | 25.01 | 25.01 | -0.08% | 73,299 |
| Jul 22, 2026 | 25.01 | 25.07 | 25.01 | 25.03 | 25.03 | 0.04% | 90,117 |
| Jul 21, 2026 | 25.01 | 25.07 | 25.00 | 25.02 | 25.02 | 0.05% | 130,936 |
| Jul 20, 2026 | 25.03 | 25.03 | 24.96 | 25.01 | 25.01 | -0.09% | 46,645 |
| Jul 17, 2026 | 25.07 | 25.08 | 25.00 | 25.03 | 25.03 | -0.16% | 44,600 |
| Jul 16, 2026 | 25.07 | 25.07 | 25.03 | 25.07 | 25.07 | 0.01% | 76,281 |
| Jul 15, 2026 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | -0.01% | 40,477 |
| Jul 14, 2026 | 25.05 | 25.07 | 25.03 | 25.07 | 25.07 | 0.04% | 36,234 |
| Jul 13, 2026 | 25.07 | 25.07 | 25.00 | 25.06 | 25.06 | 0.08% | 33,146 |
| Jul 10, 2026 | 24.96 | 25.09 | 24.96 | 25.04 | 25.04 | -0.12% | 26,561 |
| Jul 9, 2026 | 25.05 | 25.10 | 25.01 | 25.07 | 25.07 | -0.08% | 51,650 |
| Jul 8, 2026 | 24.92 | 25.09 | 24.92 | 25.09 | 25.09 | 0.12% | 36,201 |
| Jul 7, 2026 | 24.88 | 25.10 | 24.88 | 25.06 | 25.06 | 0.40% | 47,107 |
| Jul 6, 2026 | 24.78 | 25.00 | 24.78 | 24.96 | 24.96 | 0.81% | 50,054 |
| Jul 2, 2026 | 24.72 | 24.79 | 24.72 | 24.76 | 24.76 | 0.20% | 36,553 |
| Jul 1, 2026 | 24.58 | 24.79 | 24.57 | 24.71 | 24.71 | 1.27% | 114,642 |
| Jun 30, 2026 | 25.10 | 25.17 | 24.94 | 24.95 | 24.40 | -0.68% | 268,998 |
| Jun 29, 2026 | 25.16 | 25.16 | 25.04 | 25.12 | 24.57 | 0.12% | 74,400 |
| Jun 26, 2026 | 24.99 | 25.16 | 24.99 | 25.09 | 24.54 | 0.20% | 61,427 |
| Jun 25, 2026 | 25.18 | 25.19 | 25.03 | 25.04 | 24.49 | -0.48% | 45,355 |
| Jun 24, 2026 | 25.20 | 25.20 | 25.13 | 25.16 | 24.61 | -0.16% | 24,084 |
| Jun 23, 2026 | 25.25 | 25.26 | 25.19 | 25.20 | 24.65 | -0.20% | 44,177 |
| Jun 22, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | 24.69 | -0.16% | 51,042 |
| Jun 18, 2026 | 25.19 | 25.49 | 25.19 | 25.29 | 24.73 | 0.12% | 248,419 |
| Jun 17, 2026 | 25.25 | 25.29 | 25.23 | 25.26 | 24.70 | -0.12% | 26,871 |
| Jun 16, 2026 | 25.29 | 25.33 | 25.25 | 25.29 | 24.73 | -0.08% | 18,716 |
| Jun 15, 2026 | 25.23 | 25.33 | 25.21 | 25.31 | 24.75 | 0.28% | 59,447 |
| Jun 12, 2026 | 25.15 | 25.25 | 25.15 | 25.24 | 24.68 | - | 29,719 |
| Jun 11, 2026 | 25.16 | 25.26 | 25.16 | 25.24 | 24.68 | 0.08% | 31,340 |
| Jun 10, 2026 | 25.13 | 25.24 | 25.13 | 25.22 | 24.67 | 0.30% | 41,079 |
| Jun 9, 2026 | 25.14 | 25.18 | 25.12 | 25.15 | 24.59 | -0.02% | 18,756 |
| Jun 8, 2026 | 25.17 | 25.17 | 25.12 | 25.15 | 24.60 | 0.28% | 30,477 |
| Jun 5, 2026 | 25.12 | 25.17 | 25.06 | 25.08 | 24.53 | -0.10% | 44,864 |
| Jun 4, 2026 | 25.10 | 25.14 | 25.05 | 25.11 | 24.55 | 0.02% | 13,851 |
| Jun 3, 2026 | 25.07 | 25.16 | 25.07 | 25.10 | 24.55 | -0.32% | 29,368 |
| Jun 2, 2026 | 25.22 | 25.22 | 25.10 | 25.18 | 24.63 | -0.20% | 17,250 |
| Jun 1, 2026 | 25.20 | 25.23 | 25.05 | 25.23 | 24.68 | 0.40% | 48,051 |
| May 29, 2026 | 25.16 | 25.20 | 25.13 | 25.13 | 24.58 | -0.44% | 52,876 |
| May 28, 2026 | 25.06 | 25.24 | 25.05 | 25.24 | 24.68 | 0.60% | 44,907 |
| May 27, 2026 | 25.01 | 25.09 | 25.01 | 25.09 | 24.54 | 0.16% | 30,113 |
| May 26, 2026 | 24.95 | 25.05 | 24.95 | 25.05 | 24.50 | 0.32% | 41,192 |
| May 22, 2026 | 24.98 | 24.98 | 24.95 | 24.97 | 24.42 | -0.04% | 33,324 |
| May 21, 2026 | 24.97 | 24.98 | 24.93 | 24.98 | 24.43 | 0.04% | 40,346 |
| May 20, 2026 | 24.86 | 24.98 | 24.86 | 24.97 | 24.42 | 0.12% | 101,016 |