Skip to main content
AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.94
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
24.92
-0.02 (-0.08%)
After-hours: Dec 5, 2025, 4:10 PM EST

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9324.9424.8924.9224.92-0.06%20,669
Dec 4, 202524.8724.9624.8724.9424.94-0.10%18,782
Dec 3, 202524.9924.9924.9024.9624.960.12%27,041
Dec 2, 202524.8625.0024.8624.9324.930.28%53,590
Dec 1, 202524.8224.8824.7424.8624.860.16%68,170
Nov 28, 202524.8524.9224.8024.8224.82-0.36%61,609
Nov 26, 202524.9024.9224.8524.9124.91-0.04%32,142
Nov 25, 202524.8624.9224.8224.9224.920.24%33,673
Nov 24, 202524.7624.8824.7624.8624.860.12%40,109
Nov 21, 202524.8024.8624.7924.8324.830.36%20,103
Nov 20, 202524.8724.9024.7124.7424.74-0.40%25,853
Nov 19, 202524.9024.9224.8424.8424.84-0.28%27,460
Nov 18, 202524.9124.9124.8024.9124.910.04%23,494
Nov 17, 202524.9724.9724.9024.9024.90-0.14%20,037
Nov 14, 202524.9524.9624.9224.9324.93-0.02%18,875
Nov 13, 202524.9425.0024.9424.9424.94-0.24%9,541
Nov 12, 202524.9825.0024.9625.0025.000.08%13,607
Nov 11, 202524.9524.9924.9324.9824.980.12%9,051
Nov 10, 202524.9924.9924.9524.9524.95-0.12%13,106
Nov 7, 202524.9224.9924.9124.9824.980.04%9,261
Nov 6, 202524.9624.9824.8724.9724.97-0.08%19,312
Nov 5, 202524.9524.9924.9124.9924.990.16%40,111
Nov 4, 202524.8724.9524.8624.9524.95-35,592
Nov 3, 202524.8924.9724.8424.9524.950.36%81,531
Oct 31, 202524.8324.9024.8224.8624.860.12%84,378
Oct 30, 202524.8124.8524.7624.8324.830.16%35,633
Oct 29, 202524.7624.8424.7624.7924.79-0.07%42,512
Oct 28, 202524.8124.8524.7724.8124.81-0.09%93,599
Oct 27, 202524.8424.8724.8224.8324.83-44,037
Oct 24, 202524.8724.8724.8124.8324.83-0.12%35,980
Oct 23, 202524.8524.8724.8324.8624.860.04%32,781
Oct 22, 202524.8724.8724.8324.8524.85-0.04%22,931
Oct 21, 202524.8824.9124.8624.8624.86-0.08%61,223
Oct 20, 202524.9024.9224.8824.8824.880.32%36,755
Oct 17, 202524.8924.9024.8024.8024.80-0.16%30,110
Oct 16, 202524.8724.9324.8224.8424.84-0.36%28,033
Oct 15, 202524.9524.9524.8624.9324.930.08%39,766
Oct 14, 202524.9724.9724.8824.9124.910.12%31,075
Oct 13, 202524.8024.9324.8024.8824.880.12%20,933
Oct 10, 202524.9124.9524.8524.8524.85-0.28%50,438
Oct 9, 202524.9324.9824.9224.9224.92-0.04%23,648
Oct 8, 202524.9524.9724.9324.9324.93-0.08%27,548
Oct 7, 202524.9424.9824.9324.9524.95-0.06%12,034
Oct 6, 202524.9524.9824.9424.9624.960.06%39,118
Oct 3, 202524.9724.9724.9224.9524.95-14,138
Oct 2, 202524.9624.9924.9124.9524.95-43,931
Oct 1, 202525.0125.0124.8124.9524.95-1.62%89,555
Sep 30, 202525.3225.4025.2825.3624.770.04%107,534
Sep 29, 202525.3825.4025.3025.3524.760.16%157,070
Sep 26, 202525.2525.3825.2525.3124.720.12%17,218