AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.79
+0.14 (0.57%)
At close: Oct 15, 2026, 4:00 PM EDT
24.80
+0.01 (0.04%)
After-hours: Oct 15, 2026, 4:00 PM EDT
AGNC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.81 | 24.83 | 24.69 | 24.79 | 24.79 | 0.57% | 32,409 |
| Oct 14, 2026 | 24.54 | 24.72 | 24.54 | 24.65 | 24.65 | -0.32% | 59,963 |
| Oct 13, 2026 | 24.64 | 24.73 | 24.50 | 24.73 | 24.73 | 0.77% | 70,607 |
| Oct 12, 2026 | 24.67 | 24.67 | 24.51 | 24.54 | 24.54 | -0.12% | 28,294 |
| Oct 9, 2026 | 24.50 | 24.59 | 24.40 | 24.57 | 24.57 | 0.41% | 106,646 |
| Oct 8, 2026 | 24.13 | 24.50 | 24.13 | 24.47 | 24.47 | 1.45% | 146,115 |
| Oct 7, 2026 | 24.73 | 24.73 | 23.99 | 24.12 | 24.12 | -2.27% | 394,781 |
| Oct 6, 2026 | 24.82 | 24.94 | 24.67 | 24.68 | 24.68 | -0.60% | 116,520 |
| Oct 5, 2026 | 24.87 | 24.87 | 24.80 | 24.83 | 24.83 | -0.24% | 134,525 |
| Oct 2, 2026 | 24.86 | 24.90 | 24.80 | 24.89 | 24.89 | 0.16% | 91,478 |
| Oct 1, 2026 | 24.79 | 24.94 | 24.75 | 24.85 | 24.85 | 0.53% | 88,105 |
| Sep 30, 2026 | 25.20 | 25.31 | 25.13 | 25.28 | 24.72 | 0.40% | 111,778 |
| Sep 29, 2026 | 25.20 | 25.32 | 25.16 | 25.18 | 24.62 | -0.08% | 95,935 |
| Sep 28, 2026 | 25.21 | 25.33 | 25.20 | 25.20 | 24.64 | -0.12% | 47,645 |
| Sep 25, 2026 | 25.16 | 25.32 | 25.16 | 25.23 | 24.67 | 0.04% | 49,397 |
| Sep 24, 2026 | 25.28 | 25.45 | 25.15 | 25.22 | 24.66 | -0.39% | 83,728 |
| Sep 23, 2026 | 25.40 | 25.43 | 25.32 | 25.32 | 24.76 | -0.28% | 44,871 |
| Sep 22, 2026 | 25.40 | 25.44 | 25.36 | 25.39 | 24.83 | 0.12% | 40,638 |
| Sep 21, 2026 | 25.41 | 25.44 | 25.36 | 25.36 | 24.80 | - | 43,411 |
| Sep 18, 2026 | 25.41 | 25.48 | 25.36 | 25.36 | 24.80 | -0.43% | 27,673 |
| Sep 17, 2026 | 25.40 | 25.48 | 25.40 | 25.47 | 24.91 | 0.20% | 61,777 |
| Sep 16, 2026 | 25.38 | 25.46 | 25.36 | 25.42 | 24.86 | 0.12% | 63,116 |
| Sep 15, 2026 | 25.41 | 25.44 | 25.36 | 25.39 | 24.83 | -0.08% | 52,312 |
| Sep 14, 2026 | 25.40 | 25.46 | 25.40 | 25.41 | 24.85 | -0.08% | 42,578 |
| Sep 11, 2026 | 25.46 | 25.46 | 25.39 | 25.43 | 24.87 | -0.08% | 26,829 |
| Sep 10, 2026 | 25.25 | 25.46 | 25.25 | 25.45 | 24.89 | 0.28% | 83,840 |
| Sep 9, 2026 | 25.48 | 25.51 | 25.38 | 25.38 | 24.82 | -0.16% | 26,005 |
| Sep 8, 2026 | 25.39 | 25.47 | 25.39 | 25.42 | 24.86 | - | 23,193 |
| Sep 4, 2026 | 25.41 | 25.49 | 25.41 | 25.42 | 24.86 | -0.20% | 20,539 |
| Sep 3, 2026 | 25.42 | 25.48 | 25.42 | 25.47 | 24.91 | -0.02% | 17,779 |
| Sep 2, 2026 | 25.46 | 25.54 | 25.46 | 25.48 | 24.91 | -0.02% | 30,952 |
| Sep 1, 2026 | 25.44 | 25.48 | 25.39 | 25.48 | 24.92 | 0.16% | 38,628 |
| Aug 31, 2026 | 25.43 | 25.50 | 25.39 | 25.44 | 24.88 | 0.04% | 52,529 |
| Aug 28, 2026 | 25.44 | 25.49 | 25.41 | 25.43 | 24.87 | -0.08% | 17,070 |
| Aug 27, 2026 | 25.45 | 25.45 | 25.39 | 25.45 | 24.89 | - | 17,987 |
| Aug 26, 2026 | 25.40 | 25.48 | 25.40 | 25.45 | 24.89 | 0.12% | 26,832 |
| Aug 25, 2026 | 25.47 | 25.48 | 25.37 | 25.42 | 24.86 | -0.12% | 21,991 |
| Aug 24, 2026 | 25.42 | 25.47 | 25.41 | 25.45 | 24.89 | 0.04% | 19,942 |
| Aug 21, 2026 | 25.36 | 25.45 | 25.36 | 25.44 | 24.88 | 0.28% | 177,807 |
| Aug 20, 2026 | 25.38 | 25.39 | 25.36 | 25.37 | 24.81 | -0.04% | 41,477 |
| Aug 19, 2026 | 25.35 | 25.38 | 25.32 | 25.38 | 24.82 | 0.24% | 46,357 |
| Aug 18, 2026 | 25.26 | 25.37 | 25.26 | 25.32 | 24.76 | -0.12% | 30,144 |
| Aug 17, 2026 | 25.33 | 25.36 | 25.30 | 25.35 | 24.79 | 0.16% | 33,371 |
| Aug 14, 2026 | 25.26 | 25.37 | 25.26 | 25.31 | 24.75 | -0.08% | 57,390 |
| Aug 13, 2026 | 25.23 | 25.35 | 25.23 | 25.33 | 24.77 | 0.40% | 39,249 |
| Aug 12, 2026 | 25.26 | 25.33 | 25.23 | 25.23 | 24.67 | 0.16% | 51,133 |
| Aug 11, 2026 | 25.24 | 25.26 | 25.19 | 25.19 | 24.63 | -0.22% | 14,771 |
| Aug 10, 2026 | 25.24 | 25.25 | 25.23 | 25.25 | 24.69 | 0.10% | 23,015 |
| Aug 7, 2026 | 25.20 | 25.23 | 25.20 | 25.22 | 24.66 | - | 17,106 |
| Aug 6, 2026 | 25.23 | 25.24 | 25.20 | 25.22 | 24.66 | 0.08% | 34,922 |