Skip to main content
AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
25.33
-0.04 (-0.16%)
At close: Jun 27, 2025, 4:00 PM
25.42
+0.09 (0.36%)
After-hours: Jun 27, 2025, 7:49 PM EDT

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.3125.4825.3125.3525.35-0.08%29,741
Jun 26, 202525.4125.4225.3225.3725.370.04%41,207
Jun 25, 202525.3925.4025.3125.3625.36-0.16%140,625
Jun 24, 202525.3025.4425.3025.4025.400.32%85,211
Jun 23, 202525.2125.3425.2125.3225.320.44%23,943
Jun 20, 202525.2025.3025.1325.2125.210.04%34,045
Jun 18, 202525.1225.2425.1225.2025.20-0.04%10,694
Jun 17, 202525.0725.2125.0725.2125.210.08%27,269
Jun 16, 202525.0525.1925.0525.1925.190.48%23,287
Jun 13, 202525.0725.1125.0125.0725.07-0.28%77,365
Jun 12, 202525.0325.1524.9625.1425.140.56%88,096
Jun 11, 202524.9225.0224.8725.0025.000.32%27,663
Jun 10, 202524.9424.9424.8224.9224.920.22%29,589
Jun 9, 202524.8424.9424.8424.8724.870.18%18,933
Jun 6, 202524.8924.9024.7824.8224.82-0.28%37,749
Jun 5, 202524.8824.9124.8124.8924.890.32%52,241
Jun 4, 202524.8524.9424.7724.8124.810.08%32,452
Jun 3, 202524.8524.9724.7724.7924.790.08%146,203
Jun 2, 202524.7624.8524.7324.7724.770.28%135,181
May 30, 202524.9724.9724.6824.7024.70-0.84%101,039
May 29, 202524.9324.9324.8524.9124.91-0.04%51,671
May 28, 202524.9724.9724.9024.9224.92-0.16%18,033
May 27, 202524.9325.0224.9224.9624.960.24%53,799
May 23, 202524.8924.9024.8324.9024.90-0.08%33,748
May 22, 202524.8624.9824.8124.9224.92-0.12%65,266
May 21, 202524.9625.0024.8624.9524.95-0.04%26,560
May 20, 202525.0325.0324.9224.9624.96-0.18%17,209
May 19, 202524.9525.0624.8625.0125.01-0.06%23,819
May 16, 202524.9825.0324.9125.0225.020.16%14,375
May 15, 202524.9225.0024.9124.9824.980.32%47,567
May 14, 202524.9524.9524.8424.9024.90-39,568
May 13, 202524.9524.9524.8624.9024.90-0.32%9,723
May 12, 202524.9724.9924.9024.9824.980.08%16,892
May 9, 202524.9324.9724.8724.9624.960.20%18,164
May 8, 202524.8324.9524.8124.9124.910.04%11,687
May 7, 202524.9024.9024.8024.9024.90-0.12%10,855
May 6, 202524.9524.9824.8524.9324.93-0.12%7,350
May 5, 202524.8925.0024.8024.9624.960.52%46,936
May 2, 202524.9424.9424.7324.8324.83-0.36%22,025
May 1, 202524.6124.9424.6124.9224.920.85%73,671
Apr 30, 202524.6024.7824.6024.7124.710.24%28,125
Apr 29, 202524.6324.7024.5824.6524.65-23,517
Apr 28, 202524.5724.6724.5424.6524.650.20%19,463
Apr 25, 202524.5624.6424.5024.6024.600.33%11,003
Apr 24, 202524.4624.6124.3924.5224.520.70%19,333
Apr 23, 202524.3224.4024.2224.3524.350.79%22,757
Apr 22, 202524.1424.2723.9724.1624.160.46%38,495
Apr 21, 202524.1724.2023.9624.0524.05-0.50%41,943
Apr 17, 202524.0524.2223.9824.1724.170.80%48,949
Apr 16, 202523.9924.1523.9023.9823.980.12%72,771