AGNC Investment Corp. (AGNCL)
NASDAQ: AGNCL
· Real-Time Price · USD
25.19
0.03 (0.12%)
At close: Aug 20, 2025, 11:53 AM
AGNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 25.23 | 25.23 | 25.16 | 25.16 | 25.16 | 0.00% | 6,047 |
| Aug 18, 2025 | 25.16 | 25.20 | 25.16 | 25.16 | 25.16 | -0.28% | 8,636 |
| Aug 15, 2025 | 25.29 | 25.31 | 25.15 | 25.23 | 25.23 | -0.32% | 5,238 |
| Aug 14, 2025 | 25.18 | 25.31 | 25.15 | 25.31 | 25.31 | 0.84% | 6,800 |
| Aug 13, 2025 | 25.30 | 25.30 | 25.10 | 25.10 | 25.10 | -0.48% | 4,900 |
| Aug 12, 2025 | 25.10 | 25.25 | 25.10 | 25.22 | 25.22 | 0.48% | 4,900 |
| Aug 11, 2025 | 25.16 | 25.28 | 25.10 | 25.10 | 25.10 | -0.32% | 4,600 |
| Aug 8, 2025 | 25.04 | 25.27 | 25.04 | 25.18 | 25.18 | -0.04% | 3,026 |
| Aug 7, 2025 | 25.29 | 25.30 | 25.19 | 25.19 | 25.19 | -0.24% | 3,817 |
| Aug 6, 2025 | 25.25 | 25.33 | 25.19 | 25.25 | 25.25 | -0.36% | 4,149 |
| Aug 5, 2025 | 25.35 | 25.35 | 25.10 | 25.34 | 25.34 | -0.35% | 4,300 |
| Aug 4, 2025 | 25.12 | 25.44 | 25.08 | 25.43 | 25.43 | 1.52% | 40,300 |
| Aug 1, 2025 | 25.03 | 25.10 | 25.03 | 25.05 | 25.05 | 0.20% | 10,020 |
| Jul 31, 2025 | 25.10 | 25.11 | 25.00 | 25.00 | 25.00 | -0.36% | 13,500 |
| Jul 30, 2025 | 25.04 | 25.12 | 24.97 | 25.09 | 25.09 | 0.44% | 6,800 |
| Jul 29, 2025 | 24.96 | 25.01 | 24.96 | 24.98 | 24.98 | 0.48% | 4,400 |
| Jul 28, 2025 | 24.86 | 24.95 | 24.81 | 24.86 | 24.86 | -0.16% | 4,503 |
| Jul 25, 2025 | 24.83 | 25.15 | 24.81 | 24.90 | 24.90 | 0.61% | 13,105 |
| Jul 24, 2025 | 24.84 | 24.85 | 24.74 | 24.75 | 24.75 | 0.00% | 32,714 |
| Jul 23, 2025 | 24.80 | 25.03 | 24.75 | 24.75 | 24.75 | -0.16% | 31,300 |