AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
25.15
+0.07 (0.28%)
Jun 8, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 25.17 | 25.17 | 25.12 | 25.14 | - | 0.22% | 30,225 |
| Jun 5, 2026 | 25.12 | 25.17 | 25.06 | 25.08 | 25.08 | -0.10% | 44,864 |
| Jun 4, 2026 | 25.10 | 25.14 | 25.05 | 25.11 | 25.10 | 0.02% | 13,851 |
| Jun 3, 2026 | 25.07 | 25.16 | 25.07 | 25.10 | 25.10 | -0.32% | 29,368 |
| Jun 2, 2026 | 25.22 | 25.22 | 25.10 | 25.18 | 25.18 | -0.20% | 17,250 |
| Jun 1, 2026 | 25.20 | 25.23 | 25.05 | 25.23 | 25.23 | 0.40% | 48,051 |
| May 29, 2026 | 25.16 | 25.20 | 25.13 | 25.13 | 25.13 | -0.44% | 52,876 |
| May 28, 2026 | 25.06 | 25.24 | 25.05 | 25.24 | 25.24 | 0.60% | 44,907 |
| May 27, 2026 | 25.01 | 25.09 | 25.01 | 25.09 | 25.09 | 0.16% | 30,113 |
| May 26, 2026 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | 0.32% | 41,192 |
| May 22, 2026 | 24.98 | 24.98 | 24.95 | 24.97 | 24.97 | -0.04% | 33,324 |
| May 21, 2026 | 24.97 | 24.98 | 24.93 | 24.98 | 24.98 | 0.04% | 40,346 |
| May 20, 2026 | 24.86 | 24.98 | 24.86 | 24.97 | 24.97 | 0.12% | 101,016 |
| May 19, 2026 | 24.95 | 24.98 | 24.93 | 24.94 | 24.94 | -0.12% | 28,026 |
| May 18, 2026 | 24.81 | 24.97 | 24.81 | 24.97 | 24.97 | 0.40% | 68,507 |
| May 15, 2026 | 24.90 | 24.98 | 24.85 | 24.87 | 24.87 | -0.20% | 13,580 |
| May 14, 2026 | 24.98 | 24.98 | 24.92 | 24.92 | 24.92 | -0.12% | 33,429 |
| May 13, 2026 | 24.98 | 24.98 | 24.94 | 24.95 | 24.95 | -0.08% | 24,537 |
| May 12, 2026 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | -0.04% | 85,402 |
| May 11, 2026 | 24.91 | 24.99 | 24.88 | 24.98 | 24.98 | 0.04% | 79,909 |
| May 8, 2026 | 24.98 | 24.98 | 24.95 | 24.97 | 24.97 | -0.04% | 53,570 |
| May 7, 2026 | 24.92 | 24.98 | 24.91 | 24.98 | 24.98 | 0.28% | 61,889 |
| May 6, 2026 | 24.98 | 24.98 | 24.85 | 24.91 | 24.91 | -0.24% | 71,545 |
| May 5, 2026 | 24.86 | 24.97 | 24.86 | 24.97 | 24.97 | 0.36% | 47,485 |
| May 4, 2026 | 24.89 | 24.89 | 24.83 | 24.88 | 24.88 | -0.08% | 113,934 |
| May 1, 2026 | 24.88 | 24.95 | 24.84 | 24.90 | 24.90 | - | 134,070 |
| Apr 30, 2026 | 24.84 | 24.90 | 24.84 | 24.90 | 24.90 | 0.24% | 113,794 |
| Apr 29, 2026 | 24.85 | 24.88 | 24.79 | 24.84 | 24.84 | 0.12% | 71,193 |
| Apr 28, 2026 | 24.81 | 24.83 | 24.75 | 24.81 | 24.81 | - | 58,921 |
| Apr 27, 2026 | 24.73 | 24.81 | 24.73 | 24.81 | 24.81 | - | 77,324 |
| Apr 24, 2026 | 24.81 | 24.82 | 24.75 | 24.81 | 24.81 | 0.24% | 84,292 |
| Apr 23, 2026 | 24.66 | 24.77 | 24.66 | 24.75 | 24.75 | 0.32% | 98,301 |
| Apr 22, 2026 | 24.66 | 24.73 | 24.63 | 24.67 | 24.67 | 0.12% | 131,768 |
| Apr 21, 2026 | 24.58 | 24.69 | 24.55 | 24.64 | 24.64 | 0.45% | 124,233 |
| Apr 20, 2026 | 24.42 | 24.59 | 24.42 | 24.53 | 24.53 | 0.08% | 55,811 |
| Apr 17, 2026 | 24.56 | 24.62 | 24.51 | 24.51 | 24.51 | 0.12% | 87,566 |
| Apr 16, 2026 | 24.49 | 24.54 | 24.45 | 24.48 | 24.48 | 0.16% | 141,147 |
| Apr 15, 2026 | 24.47 | 24.59 | 24.42 | 24.44 | 24.44 | 0.16% | 151,660 |
| Apr 14, 2026 | 24.39 | 24.48 | 24.38 | 24.40 | 24.40 | 0.12% | 100,248 |
| Apr 13, 2026 | 24.34 | 24.41 | 24.32 | 24.37 | 24.37 | 0.08% | 21,693 |
| Apr 10, 2026 | 24.35 | 24.41 | 24.31 | 24.35 | 24.35 | -0.12% | 40,893 |
| Apr 9, 2026 | 24.17 | 24.40 | 24.17 | 24.38 | 24.38 | 0.74% | 65,066 |
| Apr 8, 2026 | 24.07 | 24.22 | 23.95 | 24.20 | 24.20 | 1.47% | 78,681 |
| Apr 7, 2026 | 23.86 | 23.90 | 23.78 | 23.85 | 23.85 | -0.04% | 139,145 |
| Apr 6, 2026 | 23.88 | 23.95 | 23.62 | 23.86 | 23.86 | -0.21% | 182,347 |
| Apr 2, 2026 | 23.78 | 23.97 | 23.70 | 23.91 | 23.91 | 0.29% | 217,072 |
| Apr 1, 2026 | 23.84 | 23.99 | 23.84 | 23.84 | 23.84 | 0.46% | 210,494 |
| Mar 31, 2026 | 24.27 | 24.41 | 24.19 | 24.27 | 23.73 | 0.21% | 781,374 |
| Mar 30, 2026 | 24.30 | 24.40 | 24.15 | 24.22 | 23.68 | -0.21% | 306,819 |
| Mar 27, 2026 | 24.50 | 24.55 | 24.27 | 24.27 | 23.73 | -1.02% | 154,422 |