AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.98
+0.02 (0.08%)
At close: May 12, 2025, 4:00 PM
24.98
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
AGNC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.97 | 24.99 | 24.90 | 24.98 | 24.98 | 0.08% | 16,892 |
| May 9, 2025 | 24.93 | 24.97 | 24.87 | 24.96 | 24.96 | 0.20% | 18,164 |
| May 8, 2025 | 24.83 | 24.95 | 24.81 | 24.91 | 24.91 | 0.04% | 11,687 |
| May 7, 2025 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | -0.12% | 10,855 |
| May 6, 2025 | 24.95 | 24.98 | 24.85 | 24.93 | 24.93 | -0.12% | 7,350 |
| May 5, 2025 | 24.89 | 25.00 | 24.80 | 24.96 | 24.96 | 0.52% | 46,936 |
| May 2, 2025 | 24.94 | 24.94 | 24.73 | 24.83 | 24.83 | -0.36% | 22,025 |
| May 1, 2025 | 24.61 | 24.94 | 24.61 | 24.92 | 24.92 | 0.85% | 73,671 |
| Apr 30, 2025 | 24.60 | 24.78 | 24.60 | 24.71 | 24.71 | 0.24% | 28,125 |
| Apr 29, 2025 | 24.63 | 24.70 | 24.58 | 24.65 | 24.65 | - | 23,517 |
| Apr 28, 2025 | 24.57 | 24.67 | 24.54 | 24.65 | 24.65 | 0.20% | 19,463 |
| Apr 25, 2025 | 24.56 | 24.64 | 24.50 | 24.60 | 24.60 | 0.33% | 11,003 |
| Apr 24, 2025 | 24.46 | 24.61 | 24.39 | 24.52 | 24.52 | 0.70% | 19,333 |
| Apr 23, 2025 | 24.32 | 24.40 | 24.22 | 24.35 | 24.35 | 0.79% | 22,757 |
| Apr 22, 2025 | 24.14 | 24.27 | 23.97 | 24.16 | 24.16 | 0.46% | 38,495 |
| Apr 21, 2025 | 24.17 | 24.20 | 23.96 | 24.05 | 24.05 | -0.50% | 41,943 |
| Apr 17, 2025 | 24.05 | 24.22 | 23.98 | 24.17 | 24.17 | 0.80% | 48,949 |
| Apr 16, 2025 | 23.99 | 24.15 | 23.90 | 23.98 | 23.98 | 0.12% | 72,771 |
| Apr 15, 2025 | 24.13 | 24.15 | 23.55 | 23.95 | 23.95 | -1.16% | 60,743 |
| Apr 14, 2025 | 23.80 | 24.23 | 23.45 | 24.23 | 24.23 | 2.67% | 71,566 |
| Apr 11, 2025 | 24.18 | 24.18 | 23.37 | 23.60 | 23.60 | -1.58% | 85,073 |
| Apr 10, 2025 | 24.19 | 24.21 | 23.76 | 23.98 | 23.98 | -1.19% | 68,888 |
| Apr 9, 2025 | 24.28 | 24.29 | 23.50 | 24.27 | 24.27 | 0.37% | 103,208 |
| Apr 8, 2025 | 24.26 | 24.47 | 24.10 | 24.18 | 24.18 | 0.75% | 73,193 |
| Apr 7, 2025 | 24.28 | 24.30 | 23.75 | 24.00 | 24.00 | -2.32% | 217,744 |
| Apr 4, 2025 | 24.75 | 24.76 | 24.50 | 24.57 | 24.57 | -1.33% | 168,310 |
| Apr 3, 2025 | 24.89 | 24.99 | 24.83 | 24.90 | 24.90 | -0.32% | 143,232 |
| Apr 2, 2025 | 25.02 | 25.07 | 24.97 | 24.98 | 24.98 | -0.28% | 27,986 |
| Apr 1, 2025 | 25.04 | 25.14 | 25.02 | 25.05 | 25.05 | -0.83% | 41,120 |
| Mar 31, 2025 | 25.30 | 25.37 | 25.25 | 25.26 | 24.88 | -0.12% | 250,501 |
| Mar 28, 2025 | 25.33 | 25.36 | 25.29 | 25.29 | 24.91 | -0.16% | 51,281 |
| Mar 27, 2025 | 25.34 | 25.36 | 25.30 | 25.33 | 24.95 | -0.12% | 79,412 |
| Mar 26, 2025 | 25.36 | 25.40 | 25.33 | 25.36 | 24.98 | - | 16,402 |
| Mar 25, 2025 | 25.36 | 25.42 | 25.35 | 25.36 | 24.98 | -0.12% | 14,954 |
| Mar 24, 2025 | 25.41 | 25.48 | 25.37 | 25.39 | 25.01 | -0.08% | 20,727 |
| Mar 21, 2025 | 25.40 | 25.44 | 25.40 | 25.41 | 25.03 | - | 13,223 |
| Mar 20, 2025 | 25.36 | 25.43 | 25.36 | 25.41 | 25.03 | 0.04% | 19,985 |
| Mar 19, 2025 | 25.36 | 25.40 | 25.30 | 25.40 | 25.02 | 0.36% | 23,851 |
| Mar 18, 2025 | 25.37 | 25.37 | 25.28 | 25.31 | 24.93 | -0.24% | 38,031 |
| Mar 17, 2025 | 25.34 | 25.40 | 25.30 | 25.37 | 24.99 | 0.28% | 126,099 |
| Mar 14, 2025 | 25.26 | 25.32 | 25.26 | 25.30 | 24.92 | 0.16% | 17,560 |
| Mar 13, 2025 | 25.30 | 25.33 | 25.25 | 25.26 | 24.88 | 0.08% | 30,077 |
| Mar 12, 2025 | 25.30 | 25.31 | 25.23 | 25.24 | 24.86 | -0.27% | 13,019 |
| Mar 11, 2025 | 25.29 | 25.31 | 25.18 | 25.31 | 24.93 | 0.15% | 60,758 |
| Mar 10, 2025 | 25.25 | 25.36 | 25.25 | 25.27 | 24.89 | 0.04% | 12,415 |
| Mar 7, 2025 | 25.27 | 25.33 | 25.26 | 25.26 | 24.88 | - | 18,566 |
| Mar 6, 2025 | 25.27 | 25.34 | 25.20 | 25.26 | 24.88 | -0.08% | 24,469 |
| Mar 5, 2025 | 25.23 | 25.30 | 25.20 | 25.28 | 24.90 | 0.24% | 15,772 |
| Mar 4, 2025 | 25.22 | 25.30 | 25.16 | 25.22 | 24.84 | 0.08% | 10,935 |
| Mar 3, 2025 | 25.23 | 25.29 | 25.18 | 25.20 | 24.82 | -0.16% | 23,325 |