Skip to main content
AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN · Real-Time Price · USD · Preferred Stock
25.60
+0.01 (0.04%)
At close: Mar 9, 2026, 4:00 PM EDT
25.60
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.5525.6025.4525.6025.600.04%16,708
Mar 6, 202625.6125.6325.5725.5925.59-0.08%26,509
Mar 5, 202625.6225.6325.6025.6125.61-0.04%12,934
Mar 4, 202625.5925.6225.5225.6225.620.08%13,783
Mar 3, 202625.5125.6125.4725.6025.600.27%24,342
Mar 2, 202625.4525.5725.4525.5325.530.24%26,225
Feb 27, 202625.6525.7425.4625.4725.47-0.74%124,082
Feb 26, 202625.6325.6925.6325.6625.660.08%32,393
Feb 25, 202625.6025.7225.6025.6425.640.08%21,374
Feb 24, 202625.7225.7225.6125.6225.62-0.35%12,100
Feb 23, 202625.7325.7725.6425.7125.71-0.04%24,149
Feb 20, 202625.7525.8025.7225.7225.72-0.31%11,056
Feb 19, 202625.8225.8225.7525.8025.800.08%9,141
Feb 18, 202625.8525.9025.7825.7825.78-0.15%11,301
Feb 17, 202625.8525.8525.7625.8225.82-0.04%12,938
Feb 13, 202625.7125.8425.6625.8325.830.54%9,743
Feb 12, 202625.7025.7225.6525.6925.69-0.27%9,228
Feb 11, 202625.6125.7625.6025.7625.760.47%15,003
Feb 10, 202625.6025.6525.6025.6425.640.02%6,133
Feb 9, 202625.5525.6425.5525.6425.640.02%16,160
Feb 6, 202625.5125.6325.5125.6325.630.29%45,780
Feb 5, 202625.5925.6025.5525.5625.56-0.14%9,791
Feb 4, 202625.5825.5925.5625.5925.590.04%23,348
Feb 3, 202625.5925.5925.5525.5825.58-11,819
Feb 2, 202625.5825.5925.5125.5825.58-24,778
Jan 30, 202625.5125.5925.5125.5825.580.27%27,292
Jan 29, 202625.4825.5125.4525.5125.510.24%14,411
Jan 28, 202625.4825.5225.4525.4525.45-0.12%52,132
Jan 27, 202625.4625.5025.4625.4825.480.04%55,625
Jan 26, 202625.4625.5125.4525.4725.47-79,426
Jan 23, 202625.4925.5325.4725.4725.47-0.04%30,583
Jan 22, 202625.5025.5825.4825.4825.48-0.27%46,212
Jan 21, 202625.5825.5825.5025.5525.550.08%14,886
Jan 20, 202625.4325.5525.4025.5325.530.35%41,473
Jan 16, 202625.5725.5825.3825.4425.44-0.24%152,682
Jan 15, 202625.5425.5825.4625.5025.500.12%28,327
Jan 14, 202625.4225.5425.4225.4725.47-14,617
Jan 13, 202625.4625.4925.4425.4725.470.12%13,632
Jan 12, 202625.3325.4825.3325.4425.44-0.06%20,884
Jan 9, 202625.4625.5025.4125.4625.46-0.02%15,892
Jan 8, 202625.3325.4925.3325.4625.460.55%16,104
Jan 7, 202625.3725.3725.3225.3225.32-0.12%17,453
Jan 6, 202625.3325.4525.3225.3525.350.08%20,278
Jan 5, 202625.3925.4525.3125.3325.33-0.08%25,265
Jan 2, 202625.2925.3825.2925.3525.350.36%23,077
Dec 31, 202525.4225.4225.2625.2625.26-2.40%58,645
Dec 30, 202525.8325.9525.7825.8825.29-0.04%16,814
Dec 29, 202525.7025.9525.7025.8925.300.74%50,685
Dec 26, 202525.8425.8425.6025.7025.11-0.36%31,043
Dec 24, 202525.7525.8525.7025.7925.200.33%19,753
Dec 23, 202525.7125.7525.6925.7125.12-10,183
Dec 22, 202525.7525.7625.6625.7125.120.04%14,407
Dec 19, 202525.6725.7625.6725.7025.11-0.06%16,916
Dec 18, 202525.7425.7625.6625.7225.13-0.02%26,982
Dec 17, 202525.5325.7625.5225.7225.130.67%101,606
Dec 16, 202525.5325.5925.5225.5524.970.01%21,166
Dec 15, 202525.5925.5925.5225.5524.96-0.09%34,653
Dec 12, 202525.5725.5725.5325.5724.99-16,400
Dec 11, 202525.5425.5925.4825.5724.990.16%14,598
Dec 10, 202525.4825.5525.4825.5324.950.06%15,203
Dec 9, 202525.4825.5525.4725.5224.93-0.02%34,559
Dec 8, 202525.4925.5825.4825.5224.94-26,787
Dec 5, 202525.5325.5725.4925.5224.940.08%16,644
Dec 4, 202525.5125.5725.4925.5024.92-8,811
Dec 3, 202525.4725.5825.4725.5024.920.12%15,112
Dec 2, 202525.4025.5625.4025.4724.890.35%25,920
Dec 1, 202525.3125.4025.3125.3824.800.28%31,456
Nov 28, 202525.3525.3925.3025.3124.73-37,583
Nov 26, 202525.3325.3825.3025.3124.73-0.28%18,555
Nov 25, 202525.3725.3925.2825.3824.800.15%12,209
Nov 24, 202525.2325.3925.2325.3424.760.12%7,670
Nov 21, 202525.2225.4025.2225.3124.730.36%22,701
Nov 20, 202525.5025.5025.2225.2224.64-0.75%19,487
Nov 19, 202525.3525.4725.2725.4124.830.04%9,643
Nov 18, 202525.2625.4225.2625.4024.820.36%21,222
Nov 17, 202525.4325.4525.1825.3124.73-0.20%103,326
Nov 14, 202525.5625.6425.3525.3624.78-0.47%80,631
Nov 13, 202525.5825.5825.4825.4824.90-0.39%4,807
Nov 12, 202525.6125.6825.4925.5824.99-0.23%14,477
Nov 11, 202525.5625.6425.5625.6425.050.35%7,496
Nov 10, 202525.6125.6125.4825.5524.970.43%8,932
Nov 7, 202525.4225.5125.4225.4424.860.04%46,006
Nov 6, 202525.4225.6025.4225.4324.85-0.34%14,823
Nov 5, 202525.4425.5425.4025.5224.930.30%25,212
Nov 4, 202525.4125.4725.3625.4424.86-40,474
Nov 3, 202525.4225.5625.4125.4424.86-0.08%27,225
Oct 31, 202525.7025.7025.4425.4624.88-0.66%46,587
Oct 30, 202525.6725.7125.6325.6325.04-5,788
Oct 29, 202525.7225.7225.6325.6325.04-0.08%13,965
Oct 28, 202525.6425.7125.6325.6525.06-0.04%14,192
Oct 27, 202525.6125.7225.6125.6625.070.04%8,020
Oct 24, 202525.7225.7425.6125.6525.06-0.27%13,983
Oct 23, 202525.5925.7625.5725.7225.130.55%11,312
Oct 22, 202525.5925.6125.5525.5824.990.08%5,717
Oct 21, 202525.6025.6425.5525.5624.98-0.20%14,076
Oct 20, 202525.5925.6425.5525.6125.020.71%10,290
Oct 17, 202525.5325.6825.4225.4324.85-0.39%24,864
Oct 16, 202525.6925.7025.5225.5324.95-0.66%36,237
Oct 15, 202525.5225.7125.5225.7025.110.08%36,495
Oct 14, 202525.6925.6925.6225.6825.090.31%10,990