Skip to main content
logo
AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
25.04
-0.03 (-0.12%)
At close: Jul 10, 2026, 4:00 PM EDT
25.06
+0.02 (0.08%)
After-hours: Jul 10, 2026, 5:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202624.9625.0924.9625.0425.04-0.12%26,561
Jul 9, 202625.0525.1025.0125.0725.07-0.08%51,650
Jul 8, 202624.9225.0924.9225.0925.090.12%36,201
Jul 7, 202624.8825.1024.8825.0625.060.40%47,107
Jul 6, 202624.7825.0024.7824.9624.960.81%50,054
Jul 2, 202624.7224.7924.7224.7624.760.20%36,553
Jul 1, 202624.5824.7924.5724.7124.711.27%114,642
Jun 30, 202625.1025.1724.9424.9524.40-0.68%268,998
Jun 29, 202625.1625.1625.0425.1224.570.12%74,400
Jun 26, 202624.9925.1624.9925.0924.540.20%61,427
Jun 25, 202625.1825.1925.0325.0424.49-0.48%45,355
Jun 24, 202625.2025.2025.1325.1624.61-0.16%24,084
Jun 23, 202625.2525.2625.1925.2024.65-0.20%44,177
Jun 22, 202625.3025.3025.2525.2524.69-0.16%51,042
Jun 18, 202625.1925.4925.1925.2924.730.12%248,419
Jun 17, 202625.2525.2925.2325.2624.70-0.12%26,871
Jun 16, 202625.2925.3325.2525.2924.73-0.08%18,716
Jun 15, 202625.2325.3325.2125.3124.750.28%59,447
Jun 12, 202625.1525.2525.1525.2424.68-29,719
Jun 11, 202625.1625.2625.1625.2424.680.08%31,340
Jun 10, 202625.1325.2425.1325.2224.670.30%41,079
Jun 9, 202625.1425.1825.1225.1524.59-0.02%18,756
Jun 8, 202625.1725.1725.1225.1524.600.28%30,477
Jun 5, 202625.1225.1725.0625.0824.53-0.10%44,864
Jun 4, 202625.1025.1425.0525.1124.550.02%13,851
Jun 3, 202625.0725.1625.0725.1024.55-0.32%29,368
Jun 2, 202625.2225.2225.1025.1824.63-0.20%17,250
Jun 1, 202625.2025.2325.0525.2324.680.40%48,051
May 29, 202625.1625.2025.1325.1324.58-0.44%52,876
May 28, 202625.0625.2425.0525.2424.680.60%44,907
May 27, 202625.0125.0925.0125.0924.540.16%30,113
May 26, 202624.9525.0524.9525.0524.500.32%41,192
May 22, 202624.9824.9824.9524.9724.42-0.04%33,324
May 21, 202624.9724.9824.9324.9824.430.04%40,346
May 20, 202624.8624.9824.8624.9724.420.12%101,016
May 19, 202624.9524.9824.9324.9424.39-0.12%28,026
May 18, 202624.8124.9724.8124.9724.420.40%68,507
May 15, 202624.9024.9824.8524.8724.32-0.20%13,580
May 14, 202624.9824.9824.9224.9224.37-0.12%33,429
May 13, 202624.9824.9824.9424.9524.40-0.08%24,537
May 12, 202625.0025.0024.9724.9724.42-0.04%85,402
May 11, 202624.9124.9924.8824.9824.430.04%79,909
May 8, 202624.9824.9824.9524.9724.42-0.04%53,570
May 7, 202624.9224.9824.9124.9824.430.28%61,889
May 6, 202624.9824.9824.8524.9124.36-0.24%71,545
May 5, 202624.8624.9724.8624.9724.420.36%47,485
May 4, 202624.8924.8924.8324.8824.33-0.08%113,934
May 1, 202624.8824.9524.8424.9024.35-134,070
Apr 30, 202624.8424.9024.8424.9024.350.24%113,794
Apr 29, 202624.8524.8824.7924.8424.290.12%71,193