AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM
· Real-Time Price · USD
25.23
-0.11 (-0.43%)
At close: Aug 14, 2025, 3:59 PM
25.22
-0.04%
After-hours: Aug 14, 2025, 04:04 PM EDT
AGNCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.33 | 25.33 | 25.19 | 25.19 | 25.19 | -0.59% | 7,973 |
| Aug 13, 2025 | 25.20 | 25.34 | 25.18 | 25.34 | 25.34 | 0.72% | 8,610 |
| Aug 12, 2025 | 25.18 | 25.20 | 25.13 | 25.16 | 25.16 | 0.12% | 2,538 |
| Aug 11, 2025 | 25.11 | 25.16 | 25.10 | 25.13 | 25.13 | 0.00% | 3,249 |
| Aug 8, 2025 | 25.13 | 25.15 | 25.11 | 25.13 | 25.13 | -0.08% | 6,200 |
| Aug 7, 2025 | 25.10 | 25.18 | 25.10 | 25.15 | 25.15 | 0.20% | 7,300 |
| Aug 6, 2025 | 25.13 | 25.17 | 25.10 | 25.10 | 25.10 | -0.12% | 18,200 |
| Aug 5, 2025 | 25.05 | 25.15 | 25.05 | 25.13 | 25.13 | 0.24% | 7,700 |
| Aug 4, 2025 | 25.05 | 25.12 | 25.05 | 25.07 | 25.07 | -0.08% | 6,900 |
| Aug 1, 2025 | 25.09 | 25.14 | 25.05 | 25.09 | 25.09 | 0.08% | 5,400 |
| Jul 31, 2025 | 25.09 | 25.13 | 25.07 | 25.07 | 25.07 | -0.08% | 10,500 |
| Jul 30, 2025 | 25.11 | 25.14 | 25.07 | 25.09 | 25.09 | -0.20% | 4,847 |
| Jul 29, 2025 | 25.06 | 25.18 | 25.02 | 25.14 | 25.14 | 0.32% | 4,600 |
| Jul 28, 2025 | 25.00 | 25.12 | 24.96 | 25.06 | 25.06 | -0.20% | 11,324 |
| Jul 25, 2025 | 25.19 | 25.20 | 25.11 | 25.11 | 25.11 | -0.24% | 11,100 |
| Jul 24, 2025 | 25.05 | 25.18 | 25.05 | 25.17 | 25.17 | 0.32% | 5,100 |
| Jul 23, 2025 | 25.00 | 25.09 | 25.00 | 25.09 | 25.09 | -0.04% | 4,417 |
| Jul 22, 2025 | 25.09 | 25.14 | 25.02 | 25.10 | 25.10 | 0.08% | 9,900 |
| Jul 21, 2025 | 25.00 | 25.08 | 25.00 | 25.08 | 25.08 | 0.00% | 15,500 |
| Jul 18, 2025 | 24.90 | 25.08 | 24.90 | 25.08 | 25.08 | 0.12% | 4,300 |