Skip to main content
IC
AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.69
+0.04 (0.16%)
At close: May 12, 2025, 4:00 PM
25.62
-0.07 (-0.27%)
After-hours: May 12, 2025, 4:05 PM EDT

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.6925.7425.6225.6525.65-9,562
May 9, 202525.6025.6625.6025.6525.65-4,125
May 8, 202525.6625.7525.6025.6525.65-0.28%11,864
May 7, 202525.7025.7425.7025.7225.720.32%14,791
May 6, 202525.5625.6425.5625.6425.640.51%6,451
May 5, 202525.6225.6325.4925.5125.51-0.43%10,010
May 2, 202525.4225.6325.4225.6225.620.47%12,668
May 1, 202525.4625.5025.3725.5025.500.39%14,633
Apr 30, 202525.4325.4725.2925.4025.40-0.20%16,036
Apr 29, 202525.2625.5425.2625.4525.450.24%10,770
Apr 28, 202525.4525.5025.2625.3925.390.51%24,477
Apr 25, 202525.4225.4225.2625.2625.26-15,158
Apr 24, 202525.2325.4625.2025.2625.260.24%12,278
Apr 23, 202525.2625.3825.2025.2025.200.24%10,065
Apr 22, 202525.1925.2125.0625.1425.140.56%10,466
Apr 21, 202525.2025.2024.9325.0025.00-0.79%33,316
Apr 17, 202525.1725.3225.1025.2025.200.68%20,781
Apr 16, 202524.7025.2124.7025.0325.031.09%91,719
Apr 15, 202524.9324.9924.7024.7624.76-0.38%51,845
Apr 14, 202524.4824.9224.3524.8624.862.38%58,959
Apr 11, 202524.5524.5923.8224.2824.28-1.18%92,832
Apr 10, 202524.8225.0024.2224.5724.57-1.05%109,364
Apr 9, 202524.7725.0124.2124.8324.83-0.28%77,749
Apr 8, 202524.8825.0524.6724.9024.902.05%77,914
Apr 7, 202524.4024.4923.6324.4024.40-0.93%225,739
Apr 4, 202525.2525.3324.5024.6324.63-2.76%136,080
Apr 3, 202525.3925.4725.0125.3325.33-0.67%35,689
Apr 2, 202525.5725.5725.5025.5025.50-12,297
Apr 1, 202525.5225.6225.4525.5025.50-2.19%43,029
Mar 31, 202526.2526.4126.0726.0725.47-1.03%110,893
Mar 28, 202526.4726.5926.3126.3425.73-0.42%69,675
Mar 27, 202526.1326.4726.0826.4525.841.07%114,498
Mar 26, 202526.1326.2526.1126.1725.56-0.06%12,677
Mar 25, 202526.1826.2526.1726.1925.580.03%8,678
Mar 24, 202526.1826.2426.1826.1825.57-0.38%14,294
Mar 21, 202526.2926.2926.1826.2825.670.16%16,382
Mar 20, 202526.3026.3026.1826.2425.63-0.16%18,716
Mar 19, 202526.3026.3126.1626.2825.670.08%16,566
Mar 18, 202526.3126.3126.1526.2625.650.23%18,261
Mar 17, 202526.1626.3526.1626.2025.59-0.15%23,569
Mar 14, 202526.1526.3626.1526.2425.63-28,369
Mar 13, 202526.3126.3126.2426.2425.63-0.11%9,373
Mar 12, 202526.2126.2726.0626.2725.660.23%38,206
Mar 11, 202526.0926.2126.0826.2125.600.46%21,582
Mar 10, 202526.0026.1025.9526.0925.490.23%21,460
Mar 7, 202526.0126.1025.9826.0325.430.08%9,664
Mar 6, 202525.9826.0125.9326.0125.410.04%14,676
Mar 5, 202525.9626.0025.9326.0025.400.12%20,887
Mar 4, 202525.9726.0125.9125.9725.37-39,101
Mar 3, 202525.8725.9725.7925.9725.370.66%31,014