Skip to main content
AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.89
-0.05 (-0.20%)
Mar 9, 2026, 4:00 PM EDT - Market closed

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.9825.0224.8824.8924.89-0.20%54,993
Mar 6, 202624.9525.0324.9224.9424.94-0.08%85,595
Mar 5, 202625.0125.0324.9424.9624.96-0.20%52,595
Mar 4, 202625.0025.0724.9725.0125.010.10%36,170
Mar 3, 202625.0625.0624.9424.9924.990.02%75,194
Mar 2, 202624.9925.0124.9424.9824.980.12%69,068
Feb 27, 202625.0425.0824.8724.9524.95-0.39%271,982
Feb 26, 202625.0825.1025.0425.0525.05-0.13%22,743
Feb 25, 202625.1025.1025.0425.0825.08-79,318
Feb 24, 202625.0925.1525.0825.0825.080.04%33,442
Feb 23, 202625.1125.1125.0725.0725.07-0.20%33,994
Feb 20, 202625.1225.1525.0925.1225.120.20%25,145
Feb 19, 202625.1625.1625.0625.0725.07-0.04%46,360
Feb 18, 202625.0725.1625.0625.0825.080.16%30,219
Feb 17, 202625.1125.1125.0325.0425.04-0.04%29,283
Feb 13, 202625.0925.1025.0525.0525.050.04%14,264
Feb 12, 202625.1025.1125.0325.0425.04-0.05%156,931
Feb 11, 202625.0725.0925.0425.0525.050.01%20,389
Feb 10, 202625.0425.0725.0225.0525.05-0.04%46,056
Feb 9, 202625.0525.0925.0525.0625.06-0.04%35,359
Feb 6, 202625.0925.1125.0525.0725.070.12%65,739
Feb 5, 202625.1225.1225.0325.0425.04-0.24%66,526
Feb 4, 202625.0825.1225.0525.1025.100.16%48,935
Feb 3, 202625.1025.1125.0225.0625.06-0.04%147,643
Feb 2, 202625.0725.1225.0425.0725.07-0.20%97,329
Jan 30, 202625.0825.1825.0525.1225.120.16%71,177
Jan 29, 202625.0325.0925.0325.0825.080.08%48,691
Jan 28, 202625.0725.0925.0225.0625.06-0.04%369,104
Jan 27, 202625.0525.0925.0525.0725.07-129,169
Jan 26, 202625.0125.1125.0125.0725.07-0.24%94,961
Jan 23, 202625.0525.1325.0125.1325.130.44%16,593
Jan 22, 202625.0025.0924.9825.0225.02-218,393
Jan 21, 202624.9825.0224.9325.0225.020.24%533,067
Jan 20, 202624.9425.0024.9224.9624.960.04%31,433
Jan 16, 202624.9624.9824.9324.9524.950.04%27,374
Jan 15, 202624.9224.9824.8824.9424.940.20%23,983
Jan 14, 202624.9124.9424.8624.8924.890.04%23,115
Jan 13, 202624.8524.9024.8424.8824.880.08%29,139
Jan 12, 202624.8324.8824.8324.8624.860.16%33,094
Jan 9, 202624.7924.8824.7924.8224.820.16%58,334
Jan 8, 202624.7624.8324.7624.7824.780.08%16,405
Jan 7, 202624.8124.8124.7624.7624.76-0.16%30,915
Jan 6, 202624.7924.8624.7624.8024.800.08%37,163
Jan 5, 202624.7424.7924.7124.7824.780.45%48,418
Jan 2, 202624.6524.7024.6024.6724.670.53%23,203
Dec 31, 202524.7624.7924.4924.5424.54-2.46%147,067
Dec 30, 202525.1025.1725.0725.1624.590.36%41,085
Dec 29, 202525.0625.1225.0625.0724.510.02%27,775
Dec 26, 202525.0325.1025.0225.0724.500.06%34,480
Dec 24, 202525.0925.1225.0525.0524.49-7,866
Dec 23, 202525.0825.1025.0525.0524.49-0.08%15,636
Dec 22, 202525.0725.1225.0725.0724.510.04%47,309
Dec 19, 202525.1225.1225.0525.0624.50-0.12%24,876
Dec 18, 202524.9925.1424.9925.0924.530.36%19,984
Dec 17, 202525.0125.0624.9725.0024.44-0.04%37,446
Dec 16, 202525.0125.0525.0125.0124.45-0.16%18,659
Dec 15, 202525.0325.0624.9525.0524.490.20%58,490
Dec 12, 202525.0225.0324.9525.0024.44-0.04%22,043
Dec 11, 202524.9825.0124.9625.0124.450.04%47,123
Dec 10, 202524.9525.0024.9525.0024.440.28%15,438
Dec 9, 202524.9324.9624.9024.9324.37-35,895
Dec 8, 202524.9724.9724.9024.9324.370.04%29,051
Dec 5, 202524.9324.9424.8924.9224.36-0.06%20,669
Dec 4, 202524.8724.9624.8724.9424.37-0.10%18,782
Dec 3, 202524.9924.9924.9024.9624.400.12%27,041
Dec 2, 202524.8625.0024.8624.9324.370.28%53,590
Dec 1, 202524.8224.8824.7424.8624.300.16%68,170
Nov 28, 202524.8524.9224.8024.8224.26-0.36%61,609
Nov 26, 202524.9024.9224.8524.9124.35-0.04%32,142
Nov 25, 202524.8624.9224.8224.9224.360.24%33,673
Nov 24, 202524.7624.8824.7624.8624.300.12%40,109
Nov 21, 202524.8024.8624.7924.8324.270.36%20,103
Nov 20, 202524.8724.9024.7124.7424.18-0.40%25,853
Nov 19, 202524.9024.9224.8424.8424.28-0.28%27,460
Nov 18, 202524.9124.9124.8024.9124.350.04%23,494
Nov 17, 202524.9724.9724.9024.9024.34-0.14%20,037
Nov 14, 202524.9524.9624.9224.9324.37-0.02%18,875
Nov 13, 202524.9425.0024.9424.9424.38-0.24%9,541
Nov 12, 202524.9825.0024.9625.0024.440.08%13,607
Nov 11, 202524.9524.9924.9324.9824.420.12%9,051
Nov 10, 202524.9924.9924.9524.9524.39-0.12%13,106
Nov 7, 202524.9224.9924.9124.9824.420.04%9,261
Nov 6, 202524.9624.9824.8724.9724.41-0.08%19,312
Nov 5, 202524.9524.9924.9124.9924.430.16%40,111
Nov 4, 202524.8724.9524.8624.9524.39-35,592
Nov 3, 202524.8924.9724.8424.9524.390.36%81,531
Oct 31, 202524.8324.9024.8224.8624.300.12%84,378
Oct 30, 202524.8124.8524.7624.8324.270.16%35,633
Oct 29, 202524.7624.8424.7624.7924.23-0.07%42,512
Oct 28, 202524.8124.8524.7724.8124.25-0.09%93,599
Oct 27, 202524.8424.8724.8224.8324.27-44,037
Oct 24, 202524.8724.8724.8124.8324.27-0.12%35,980
Oct 23, 202524.8524.8724.8324.8624.300.04%32,781
Oct 22, 202524.8724.8724.8324.8524.29-0.04%22,931
Oct 21, 202524.8824.9124.8624.8624.30-0.08%61,223
Oct 20, 202524.9024.9224.8824.8824.320.32%36,755
Oct 17, 202524.8924.9024.8024.8024.24-0.16%30,110
Oct 16, 202524.8724.9324.8224.8424.28-0.36%28,033
Oct 15, 202524.9524.9524.8624.9324.370.08%39,766
Oct 14, 202524.9724.9724.8824.9124.350.12%31,075