AGNC Investment Corp. (AGNCL)
NASDAQ: AGNCL
· Real-Time Price · USD
25.24
0.20 (0.80%)
At close: Sep 26, 2025, 3:59 PM
25.22
-0.08%
After-hours: Sep 26, 2025, 04:10 PM EDT
AGNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.04 | 25.27 | 25.04 | 25.18 | 25.18 | 0.56% | 12,345 |
| Sep 25, 2025 | 24.93 | 25.05 | 24.93 | 25.04 | 25.04 | 0.04% | 6,701 |
| Sep 24, 2025 | 25.22 | 25.24 | 24.92 | 25.03 | 25.03 | -0.83% | 43,308 |
| Sep 23, 2025 | 25.24 | 25.24 | 25.18 | 25.24 | 25.24 | 0.24% | 2,700 |
| Sep 22, 2025 | 25.19 | 25.26 | 25.18 | 25.18 | 25.18 | -0.08% | 3,800 |
| Sep 19, 2025 | 25.14 | 25.29 | 25.13 | 25.20 | 25.20 | 0.24% | 7,294 |
| Sep 18, 2025 | 25.14 | 25.19 | 25.12 | 25.14 | 25.14 | 0.08% | 9,700 |
| Sep 17, 2025 | 25.12 | 25.21 | 25.12 | 25.12 | 25.12 | 0.00% | 6,223 |
| Sep 16, 2025 | 25.20 | 25.27 | 25.10 | 25.12 | 25.12 | -0.04% | 26,600 |
| Sep 15, 2025 | 25.24 | 25.30 | 25.11 | 25.13 | 25.13 | -0.04% | 9,448 |
| Sep 12, 2025 | 25.18 | 25.18 | 25.07 | 25.14 | 25.14 | -0.16% | 23,537 |
| Sep 11, 2025 | 25.18 | 25.20 | 25.11 | 25.18 | 25.18 | 0.12% | 9,200 |
| Sep 10, 2025 | 25.20 | 25.20 | 25.10 | 25.15 | 25.15 | -0.12% | 13,800 |
| Sep 9, 2025 | 25.27 | 25.39 | 25.18 | 25.18 | 25.18 | -0.28% | 11,842 |
| Sep 8, 2025 | 25.23 | 25.32 | 24.95 | 25.25 | 25.25 | -0.28% | 148,785 |
| Sep 5, 2025 | 25.20 | 25.41 | 25.15 | 25.32 | 25.32 | 0.64% | 18,246 |
| Sep 4, 2025 | 25.06 | 25.18 | 25.06 | 25.16 | 25.16 | 0.40% | 9,000 |
| Sep 3, 2025 | 25.00 | 25.09 | 25.00 | 25.06 | 25.06 | -0.32% | 39,000 |
| Sep 2, 2025 | 25.09 | 25.15 | 25.04 | 25.14 | 25.14 | 0.48% | 5,600 |
| Aug 29, 2025 | 25.19 | 25.21 | 25.02 | 25.02 | 25.02 | -0.71% | 24,300 |