Skip to main content
AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP · Real-Time Price · USD · Preferred Stock
24.94
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
24.92
-0.02 (-0.08%)
After-hours: Dec 5, 2025, 4:10 PM EST

AGNC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9324.9424.8924.9224.92-0.06%20,669
Dec 4, 202524.8724.9624.8724.9424.94-0.10%18,782
Dec 3, 202524.9924.9924.9024.9624.960.12%27,041
Dec 2, 202524.8625.0024.8624.9324.930.28%53,590
Dec 1, 202524.8224.8824.7424.8624.860.16%68,170
Nov 28, 202524.8524.9224.8024.8224.82-0.36%61,609
Nov 26, 202524.9024.9224.8524.9124.91-0.04%32,142
Nov 25, 202524.8624.9224.8224.9224.920.24%33,673
Nov 24, 202524.7624.8824.7624.8624.860.12%40,109
Nov 21, 202524.8024.8624.7924.8324.830.36%20,103
Nov 20, 202524.8724.9024.7124.7424.74-0.40%25,853
Nov 19, 202524.9024.9224.8424.8424.84-0.28%27,460
Nov 18, 202524.9124.9124.8024.9124.910.04%23,494
Nov 17, 202524.9724.9724.9024.9024.90-0.14%20,037
Nov 14, 202524.9524.9624.9224.9324.93-0.02%18,875
Nov 13, 202524.9425.0024.9424.9424.94-0.24%9,541
Nov 12, 202524.9825.0024.9625.0025.000.08%13,607
Nov 11, 202524.9524.9924.9324.9824.980.12%9,051
Nov 10, 202524.9924.9924.9524.9524.95-0.12%13,106
Nov 7, 202524.9224.9924.9124.9824.980.04%9,261
Nov 6, 202524.9624.9824.8724.9724.97-0.08%19,312
Nov 5, 202524.9524.9924.9124.9924.990.16%40,111
Nov 4, 202524.8724.9524.8624.9524.95-35,592
Nov 3, 202524.8924.9724.8424.9524.950.36%81,531
Oct 31, 202524.8324.9024.8224.8624.860.12%84,378
Oct 30, 202524.8124.8524.7624.8324.830.16%35,633
Oct 29, 202524.7624.8424.7624.7924.79-0.07%42,512
Oct 28, 202524.8124.8524.7724.8124.81-0.09%93,599
Oct 27, 202524.8424.8724.8224.8324.83-44,037
Oct 24, 202524.8724.8724.8124.8324.83-0.12%35,980
Oct 23, 202524.8524.8724.8324.8624.860.04%32,781
Oct 22, 202524.8724.8724.8324.8524.85-0.04%22,931
Oct 21, 202524.8824.9124.8624.8624.86-0.08%61,223
Oct 20, 202524.9024.9224.8824.8824.880.32%36,755
Oct 17, 202524.8924.9024.8024.8024.80-0.16%30,110
Oct 16, 202524.8724.9324.8224.8424.84-0.36%28,033
Oct 15, 202524.9524.9524.8624.9324.930.08%39,766
Oct 14, 202524.9724.9724.8824.9124.910.12%31,075
Oct 13, 202524.8024.9324.8024.8824.880.12%20,933
Oct 10, 202524.9124.9524.8524.8524.85-0.28%50,438
Oct 9, 202524.9324.9824.9224.9224.92-0.04%23,648
Oct 8, 202524.9524.9724.9324.9324.93-0.08%27,548
Oct 7, 202524.9424.9824.9324.9524.95-0.06%12,034
Oct 6, 202524.9524.9824.9424.9624.960.06%39,118
Oct 3, 202524.9724.9724.9224.9524.95-14,138
Oct 2, 202524.9624.9924.9124.9524.95-43,931
Oct 1, 202525.0125.0124.8124.9524.95-1.62%89,555
Sep 30, 202525.3225.4025.2825.3624.770.04%107,534
Sep 29, 202525.3825.4025.3025.3524.760.16%157,070
Sep 26, 202525.2525.3825.2525.3124.720.12%17,218
Sep 25, 202525.3025.3125.2525.2824.690.12%30,557
Sep 24, 202525.2525.2825.2425.2524.66-0.20%28,996
Sep 23, 202525.3825.3825.2525.3024.71-0.35%22,391
Sep 22, 202525.2525.3925.2525.3924.800.55%16,814
Sep 19, 202525.4525.4525.2425.2524.66-0.36%164,626
Sep 18, 202525.4225.4425.3125.3424.750.24%18,406
Sep 17, 202525.3825.4425.2425.2824.69-0.24%56,949
Sep 16, 202525.3325.4625.3225.3424.75-0.39%19,183
Sep 15, 202525.3625.4525.2925.4424.850.42%18,714
Sep 12, 202525.3525.3725.2725.3324.740.06%13,919
Sep 11, 202525.2325.3425.2325.3224.730.36%26,631
Sep 10, 202525.2625.2925.2025.2324.64-0.12%35,435
Sep 9, 202525.2225.2625.2025.2624.670.08%13,579
Sep 8, 202525.1925.2525.1825.2424.650.24%45,701
Sep 5, 202525.2525.2725.1625.1824.59-0.16%83,367
Sep 4, 202525.2325.2725.2025.2224.630.16%27,277
Sep 3, 202525.1925.2625.1725.1824.59-0.12%93,481
Sep 2, 202525.1825.2725.1825.2124.620.20%20,005
Aug 29, 202525.3425.3425.1225.1624.57-1.10%196,231
Aug 28, 202525.3225.4425.2825.4424.850.47%12,967
Aug 27, 202525.4025.4025.3025.3224.73-0.04%10,319
Aug 26, 202525.3625.3925.2225.3324.74-25,239
Aug 25, 202525.3425.4225.3025.3324.74-0.12%6,002
Aug 22, 202525.4625.4625.3325.3624.77-0.24%8,168
Aug 21, 202525.5025.5025.3625.4224.83-0.43%27,767
Aug 20, 202525.3325.5725.3025.5324.930.71%55,222
Aug 19, 202525.2225.3525.2225.3524.760.56%17,297
Aug 18, 202525.2025.3025.1825.2124.62-0.16%18,353
Aug 15, 202525.1825.2525.1525.2524.66-0.12%60,020
Aug 14, 202525.2025.2825.1825.2824.690.28%35,507
Aug 13, 202525.3025.3025.1525.2124.62-0.40%45,939
Aug 12, 202525.3525.3925.3125.3124.72-14,132
Aug 11, 202525.3825.3825.3125.3124.720.04%3,859
Aug 8, 202525.2425.3225.2225.3024.71-0.16%16,149
Aug 7, 202525.3725.4125.2225.3424.750.46%11,773
Aug 6, 202525.4725.4725.1925.2324.64-0.38%19,423
Aug 5, 202525.3325.4925.3025.3224.73-0.55%36,976
Aug 4, 202525.4325.4925.3825.4624.870.04%23,208
Aug 1, 202525.4025.4925.4025.4524.86-0.12%15,460
Jul 31, 202525.4025.5125.3125.4824.880.24%105,811
Jul 30, 202525.4225.4225.3325.4224.83-14,703
Jul 29, 202525.3825.4225.3325.4224.830.16%42,059
Jul 28, 202525.3525.3825.2825.3824.790.20%48,289
Jul 25, 202525.3525.3625.3225.3324.74-0.08%25,359
Jul 24, 202525.3525.3625.3025.3524.760.16%58,608
Jul 23, 202525.2825.3725.2825.3124.720.12%55,961
Jul 22, 202525.2925.3125.2825.2824.69-0.16%39,987
Jul 21, 202525.2925.3225.2925.3224.730.08%57,794
Jul 18, 202525.3125.3225.2125.3024.710.20%28,481
Jul 17, 202525.2025.2525.0825.2524.660.60%49,369