Skip to main content
AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.93
+0.12 (0.46%)
Aug 13, 2025, 4:00 PM - Market closed

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.7825.9325.7325.8925.890.31%13,120
Aug 12, 202525.8225.8425.7525.8125.810.27%10,298
Aug 11, 202525.8325.8525.7025.7425.74-0.14%10,902
Aug 8, 202525.7125.8525.6625.7825.780.44%9,991
Aug 7, 202525.6625.8725.6625.6625.66-0.18%11,153
Aug 6, 202525.7325.7425.6125.7125.71-0.27%10,906
Aug 5, 202525.8525.9025.7625.7825.78-0.46%20,406
Aug 4, 202525.7225.9525.6825.9025.900.70%53,527
Aug 1, 202525.8125.8525.7125.7225.72-0.62%13,077
Jul 31, 202525.7525.9325.6825.8825.880.23%76,078
Jul 30, 202525.6625.8225.6625.8225.820.19%10,026
Jul 29, 202525.7225.7825.6525.7725.770.19%20,000
Jul 28, 202525.6425.7425.5625.7225.720.47%30,253
Jul 25, 202525.4725.6225.4725.6025.600.20%30,319
Jul 24, 202525.4925.5625.4525.5525.55-0.04%18,638
Jul 23, 202525.5025.5625.4325.5625.560.24%26,744
Jul 22, 202525.4825.5025.2625.5025.500.08%76,249
Jul 21, 202525.4425.4825.4225.4825.480.16%29,544
Jul 18, 202525.4425.4425.3825.4425.440.20%26,219
Jul 17, 202525.3325.3925.2325.3925.390.47%19,822
Jul 16, 202525.3525.3925.2525.2725.27-0.39%42,502
Jul 15, 202525.3925.3925.3225.3725.370.28%32,919
Jul 14, 202525.3125.3725.2925.3025.30-0.16%16,746
Jul 11, 202525.3225.3725.3025.3425.34-0.04%11,870
Jul 10, 202525.3025.3525.3025.3525.350.16%15,270
Jul 9, 202525.2825.3325.2425.3125.31-0.04%14,975
Jul 8, 202525.2225.3225.1825.3225.320.32%16,343
Jul 7, 202525.2825.3025.1425.2425.24-0.24%38,024
Jul 3, 202525.2525.3025.2525.3025.300.16%11,795
Jul 2, 202525.2325.2825.1525.2625.260.40%23,731
Jul 1, 202525.0025.1925.0025.1625.16-1.22%39,367
Jun 30, 202525.8925.9425.4625.4724.86-1.36%257,922
Jun 27, 202525.7225.9425.7225.8225.20-0.04%22,781
Jun 26, 202525.8425.9125.8125.8325.210.04%10,911
Jun 25, 202525.8825.8825.8125.8225.200.23%16,238
Jun 24, 202525.7525.8725.7325.7625.140.12%35,025
Jun 23, 202525.7425.8425.6325.7325.120.23%14,393
Jun 20, 202525.6425.8125.6425.6725.06-0.16%37,606
Jun 18, 202525.7525.8025.6325.7125.10-0.35%29,510
Jun 17, 202525.8125.8125.7525.8025.18-0.08%14,337
Jun 16, 202525.6725.8225.6025.8225.200.66%14,049
Jun 13, 202525.7625.8225.6225.6525.04-0.43%16,087
Jun 12, 202525.6125.8825.6125.7625.140.31%16,473
Jun 11, 202525.6425.7125.5725.6825.070.16%13,612
Jun 10, 202525.6425.6425.5525.6425.030.20%34,200
Jun 9, 202525.5625.6525.5625.5924.980.12%9,484
Jun 6, 202525.5225.6525.5225.5624.95-0.08%10,261
Jun 5, 202525.6225.6525.5625.5824.97-0.07%10,017
Jun 4, 202525.6125.6525.5625.6024.990.04%9,437
Jun 3, 202525.5025.6825.4625.5924.980.31%17,642