Skip to main content
AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO · Real-Time Price · USD · Preferred Stock
25.41
0.00 (0.00%)
Mar 9, 2026, 4:00 PM EDT - Market closed

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.3825.4625.3525.4125.41-35,783
Mar 6, 202625.4725.4825.4125.4125.41-22,479
Mar 5, 202625.4025.4825.4025.4125.410.03%7,674
Mar 4, 202625.3625.4925.3625.4025.40-0.03%12,124
Mar 3, 202625.3825.4525.3725.4125.41-0.08%14,915
Mar 2, 202625.3525.4525.3425.4325.430.47%26,790
Feb 27, 202625.5425.5425.3125.3125.31-0.94%135,633
Feb 26, 202625.5325.5525.5025.5525.550.12%25,656
Feb 25, 202625.5625.5825.5225.5225.52-7,132
Feb 24, 202625.4725.6225.4625.5225.52-16,769
Feb 23, 202625.4825.6025.4825.5225.520.16%12,704
Feb 20, 202625.5725.5925.4425.4825.48-0.04%16,243
Feb 19, 202625.5025.5125.4225.4925.490.16%23,525
Feb 18, 202625.4825.5025.4525.4525.45-0.12%30,223
Feb 17, 202625.4625.5025.4525.4825.480.08%30,300
Feb 13, 202625.4625.5025.4625.4625.460.04%6,843
Feb 12, 202625.5025.5025.4525.4525.45-0.20%5,913
Feb 11, 202625.4825.5025.4525.5025.500.08%12,546
Feb 10, 202625.4125.5025.4125.4825.48-0.01%9,629
Feb 9, 202625.4325.5025.4325.4825.480.09%5,028
Feb 6, 202625.4725.5025.4525.4625.46-0.12%23,605
Feb 5, 202625.4425.5025.4425.4925.490.14%35,640
Feb 4, 202625.4825.4825.4325.4625.46-0.06%7,307
Feb 3, 202625.4425.4825.4225.4725.470.16%10,782
Feb 2, 202625.5125.5125.4225.4325.43-0.20%27,508
Jan 30, 202625.4425.5125.4025.4825.48-0.04%14,638
Jan 29, 202625.4325.5025.3825.4925.490.24%57,539
Jan 28, 202625.4225.4325.4025.4325.430.04%14,819
Jan 27, 202625.3825.4325.3825.4225.42-0.04%14,979
Jan 26, 202625.4025.4525.3625.4325.430.12%27,603
Jan 23, 202625.3525.4625.3525.4025.40-0.08%39,476
Jan 22, 202625.3925.4625.3525.4225.420.08%33,993
Jan 21, 202625.3125.5125.3025.4025.400.32%55,361
Jan 20, 202625.3025.3425.3025.3225.320.08%7,740
Jan 16, 202625.2825.3225.2825.3025.30-29,998
Jan 15, 202625.1925.3025.1925.3025.300.16%22,729
Jan 14, 202625.2625.2725.1925.2625.26-22,821
Jan 13, 202625.1925.2725.1925.2625.260.16%16,471
Jan 12, 202625.1825.2525.1825.2225.22-0.04%9,524
Jan 9, 202625.2025.2525.2025.2325.230.16%19,561
Jan 8, 202625.2025.2125.1525.1925.190.16%7,370
Jan 7, 202625.1825.2325.1525.1525.15-0.08%30,683
Jan 6, 202625.1525.2125.1525.1725.170.08%29,097
Jan 5, 202625.1525.1925.1425.1525.150.08%39,271
Jan 2, 202625.0825.1425.0525.1325.130.48%16,631
Dec 31, 202525.2025.2025.0125.0125.01-2.38%95,107
Dec 30, 202525.6025.6425.5625.6225.040.12%29,876
Dec 29, 202525.6325.6325.4925.5925.010.08%8,660
Dec 26, 202525.4925.5725.4825.5724.990.04%19,629
Dec 24, 202525.5425.5825.4925.5624.980.31%8,463
Dec 23, 202525.5225.5525.4825.4824.90-0.27%10,452
Dec 22, 202525.4925.5525.4725.5524.970.24%13,100
Dec 19, 202525.4825.4925.4425.4924.910.16%23,565
Dec 18, 202525.4025.4525.4025.4524.870.20%9,704
Dec 17, 202525.3525.4425.3525.4024.820.12%28,704
Dec 16, 202525.4025.4025.3525.3724.790.08%10,136
Dec 15, 202525.3125.4025.3125.3524.770.04%7,951
Dec 12, 202525.3925.4025.3425.3424.76-0.24%8,739
Dec 11, 202525.3125.4025.3125.4024.820.28%14,810
Dec 10, 202525.3325.4025.3125.3324.750.20%22,373
Dec 9, 202525.3025.3825.2725.2824.70-0.12%30,427
Dec 8, 202525.3625.3925.3025.3124.73-0.24%15,229
Dec 5, 202525.3025.4225.3025.3724.79-0.04%14,239
Dec 4, 202525.3625.4025.3225.3824.800.04%12,823
Dec 3, 202525.3225.4025.3125.3724.790.36%22,676
Dec 2, 202525.3025.3625.2625.2824.70-33,708
Dec 1, 202525.2125.2925.2125.2824.700.44%37,322
Nov 28, 202525.2025.2825.1725.1724.60-0.06%47,629
Nov 26, 202525.1525.2325.1525.1924.610.02%19,860
Nov 25, 202525.2325.2325.1525.1824.61-0.08%17,120
Nov 24, 202525.1925.2225.1625.2024.630.04%13,795
Nov 21, 202525.0525.1925.0525.1924.620.20%15,570
Nov 20, 202525.2525.2825.1425.1424.57-0.46%13,757
Nov 19, 202525.2725.2825.2525.2624.68-0.02%15,061
Nov 18, 202525.2825.2825.2025.2624.68-18,790
Nov 17, 202525.2425.3425.2325.2624.680.12%19,110
Nov 14, 202525.2625.3425.2225.2324.65-0.12%23,304
Nov 13, 202525.2325.3025.2325.2624.68-0.16%11,885
Nov 12, 202525.2325.3025.2325.3024.720.12%12,487
Nov 11, 202525.2225.2825.2225.2724.690.15%8,800
Nov 10, 202525.2125.2625.1925.2324.65-9,954
Nov 7, 202525.1825.2525.1825.2324.650.08%12,619
Nov 6, 202525.1825.2525.1825.2124.63-0.08%11,111
Nov 5, 202525.1925.2325.1825.2324.650.17%9,421
Nov 4, 202525.1925.2225.1725.1924.610.07%14,347
Nov 3, 202525.2025.2125.1025.1724.600.16%45,364
Oct 31, 202525.2025.2225.1225.1324.56-0.20%53,897
Oct 30, 202525.2825.2825.1725.1824.61-0.12%22,892
Oct 29, 202525.2525.2725.2025.2124.63-0.10%17,553
Oct 28, 202525.2125.2525.2125.2424.660.06%8,325
Oct 27, 202525.2525.2525.2025.2224.64-0.12%21,609
Oct 24, 202525.2425.2625.1825.2524.67-0.08%19,568
Oct 23, 202525.2525.2725.2425.2724.690.18%16,193
Oct 22, 202525.2125.2525.2025.2324.65-0.06%13,819
Oct 21, 202525.2125.2525.1925.2424.660.28%51,291
Oct 20, 202525.2025.2325.1725.1724.60-34,649
Oct 17, 202525.2025.2425.1725.1724.60-0.04%8,181
Oct 16, 202525.2625.2625.1625.1824.61-0.32%40,144
Oct 15, 202525.2725.2825.2325.2624.68-0.04%54,114
Oct 14, 202525.1225.2825.1125.2724.690.12%14,194