Skip to main content
AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.37
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3025.4225.3025.3725.37-0.04%14,239
Dec 4, 202525.3625.4025.3225.3825.380.04%12,823
Dec 3, 202525.3225.4025.3125.3725.370.36%22,676
Dec 2, 202525.3025.3625.2625.2825.28-33,708
Dec 1, 202525.2125.2925.2125.2825.280.44%37,322
Nov 28, 202525.2025.2825.1725.1725.17-0.06%47,629
Nov 26, 202525.1525.2325.1525.1925.190.02%19,860
Nov 25, 202525.2325.2325.1525.1825.18-0.08%17,120
Nov 24, 202525.1925.2225.1625.2025.200.04%13,795
Nov 21, 202525.0525.1925.0525.1925.190.20%15,570
Nov 20, 202525.2525.2825.1425.1425.14-0.46%13,757
Nov 19, 202525.2725.2825.2525.2625.26-0.02%15,061
Nov 18, 202525.2825.2825.2025.2625.26-18,790
Nov 17, 202525.2425.3425.2325.2625.260.12%19,110
Nov 14, 202525.2625.3425.2225.2325.23-0.12%23,304
Nov 13, 202525.2325.3025.2325.2625.26-0.16%11,885
Nov 12, 202525.2325.3025.2325.3025.300.12%12,487
Nov 11, 202525.2225.2825.2225.2725.270.15%8,800
Nov 10, 202525.2125.2625.1925.2325.23-9,954
Nov 7, 202525.1825.2525.1825.2325.230.08%12,619
Nov 6, 202525.1825.2525.1825.2125.21-0.08%11,111
Nov 5, 202525.1925.2325.1825.2325.230.17%9,421
Nov 4, 202525.1925.2225.1725.1925.190.07%14,347
Nov 3, 202525.2025.2125.1025.1725.170.16%45,364
Oct 31, 202525.2025.2225.1225.1325.13-0.20%53,897
Oct 30, 202525.2825.2825.1725.1825.18-0.12%22,892
Oct 29, 202525.2525.2725.2025.2125.21-0.10%17,553
Oct 28, 202525.2125.2525.2125.2425.230.06%8,325
Oct 27, 202525.2525.2525.2025.2225.22-0.12%21,609
Oct 24, 202525.2425.2625.1825.2525.25-0.08%19,568
Oct 23, 202525.2525.2725.2425.2725.270.18%16,193
Oct 22, 202525.2125.2525.2025.2325.23-0.06%13,819
Oct 21, 202525.2125.2525.1925.2425.240.28%51,291
Oct 20, 202525.2025.2325.1725.1725.17-34,649
Oct 17, 202525.2025.2425.1725.1725.17-0.04%8,181
Oct 16, 202525.2625.2625.1625.1825.18-0.32%40,144
Oct 15, 202525.2725.2825.2325.2625.26-0.04%54,114
Oct 14, 202525.1225.2825.1125.2725.270.12%14,194
Oct 13, 202525.2025.2425.1125.2425.240.52%28,629
Oct 10, 202525.2025.2325.1125.1125.11-0.32%36,634
Oct 9, 202525.2225.2225.1825.1925.19-0.14%18,142
Oct 8, 202525.2025.2325.2025.2325.23-0.02%27,085
Oct 7, 202525.2325.2325.1825.2325.23-16,706
Oct 6, 202525.2025.2325.1725.2325.230.24%25,510
Oct 3, 202525.2025.2225.1425.1725.170.04%21,939
Oct 2, 202525.2225.2225.1125.1625.16-0.24%32,017
Oct 1, 202525.2525.2525.1425.2225.22-1.87%45,346
Sep 30, 202525.6425.7325.6125.7025.090.12%58,965
Sep 29, 202525.6325.6925.5725.6725.060.04%38,296
Sep 26, 202525.6325.6925.6125.6625.050.16%14,978
Sep 25, 202525.6225.6425.5325.6225.01-351,626
Sep 24, 202525.6725.6925.6125.6225.01-0.27%10,094
Sep 23, 202525.7225.7225.6925.6925.08-0.04%12,252
Sep 22, 202525.6725.7225.6525.7025.09-0.16%8,706
Sep 19, 202525.6425.7525.6125.7425.130.19%37,149
Sep 18, 202525.5525.6925.5325.6925.080.39%35,914
Sep 17, 202525.5425.6225.5125.5924.980.27%77,911
Sep 16, 202525.5525.6125.5125.5224.91-0.20%82,263
Sep 15, 202525.6425.6525.5125.5724.96-0.27%42,747
Sep 12, 202525.5125.6425.5025.6425.03-34,158
Sep 11, 202525.5125.6525.5025.6425.030.48%36,120
Sep 10, 202525.6025.6025.4725.5224.91-0.32%48,540
Sep 9, 202525.5125.6025.5025.6024.990.23%16,340
Sep 8, 202525.6425.6425.5325.5424.93-0.31%28,799
Sep 5, 202525.6025.6425.5025.6225.010.06%29,980
Sep 4, 202525.5425.6625.4525.6125.000.53%48,109
Sep 3, 202525.4925.5325.4725.4724.86-0.08%44,919
Sep 2, 202525.3125.4925.3125.4924.880.28%21,830
Aug 29, 202525.6025.6025.4225.4224.82-0.55%116,574
Aug 28, 202525.5025.5825.4925.5624.950.27%12,673
Aug 27, 202525.5025.5225.4825.4924.88-0.04%8,690
Aug 26, 202525.5025.5525.5025.5024.89-8,658
Aug 25, 202525.5325.5625.4825.5024.890.08%16,356
Aug 22, 202525.5025.6025.4725.4824.87-0.23%13,808
Aug 21, 202525.5525.6425.5425.5424.93-0.08%9,271
Aug 20, 202525.6525.6525.4825.5624.95-0.35%14,698
Aug 19, 202525.5025.6525.4725.6525.040.67%10,476
Aug 18, 202525.4825.5125.4625.4824.87-0.04%20,765
Aug 15, 202525.6025.6025.4525.4924.88-0.23%11,047
Aug 14, 202525.4425.5525.4425.5524.940.08%4,663
Aug 13, 202525.5125.5425.4525.5324.92-21,105
Aug 12, 202525.4925.5425.4925.5324.92-0.04%17,876
Aug 11, 202525.5525.5525.4825.5424.930.16%17,867
Aug 8, 202525.5725.5725.5025.5024.89-0.16%16,914
Aug 7, 202525.5225.5725.4825.5424.930.08%21,859
Aug 6, 202525.4025.5425.4025.5224.91-12,143
Aug 5, 202525.6725.6725.4225.5224.91-0.23%45,771
Aug 4, 202525.6225.6825.5825.5824.97-0.23%30,118
Aug 1, 202525.6425.6725.4225.6425.03-0.19%20,357
Jul 31, 202525.5725.6925.4825.6925.080.47%82,203
Jul 30, 202525.5325.5725.5025.5724.960.04%6,815
Jul 29, 202525.5025.5725.4925.5624.950.12%23,515
Jul 28, 202525.4525.5325.4525.5324.920.27%36,224
Jul 25, 202525.4525.5325.4425.4624.85-0.16%70,098
Jul 24, 202525.3925.5025.3625.5024.890.04%43,059
Jul 23, 202525.4425.5225.4425.4924.88-0.04%26,801
Jul 22, 202525.4825.5025.4625.5024.89-30,053
Jul 21, 202525.3725.5025.3725.5024.890.28%20,194
Jul 18, 202525.4525.4525.3625.4324.82-0.16%43,135
Jul 17, 202525.3325.4725.3325.4724.860.35%34,938