AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM
· Real-Time Price · USD
25.02
-0.05 (-0.20%)
At close: Sep 12, 2025, 3:59 PM
25.00
-0.08%
After-hours: Sep 12, 2025, 04:04 PM EDT
AGNCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.01 | 25.05 | 24.99 | 24.99 | 24.99 | -0.32% | 42,731 |
| Sep 11, 2025 | 25.05 | 25.10 | 25.00 | 25.07 | 25.07 | 0.04% | 42,800 |
| Sep 10, 2025 | 25.08 | 25.12 | 25.05 | 25.06 | 25.06 | -0.16% | 15,500 |
| Sep 9, 2025 | 25.08 | 25.14 | 25.07 | 25.10 | 25.10 | 0.12% | 7,920 |
| Sep 8, 2025 | 25.14 | 25.14 | 25.05 | 25.07 | 25.07 | 0.28% | 16,324 |
| Sep 5, 2025 | 25.01 | 25.08 | 24.98 | 25.00 | 25.00 | 0.00% | 47,713 |
| Sep 4, 2025 | 25.04 | 25.16 | 24.98 | 25.00 | 25.00 | -0.24% | 56,618 |
| Sep 3, 2025 | 25.15 | 25.18 | 25.05 | 25.06 | 25.06 | -0.52% | 9,437 |
| Sep 2, 2025 | 25.24 | 25.24 | 25.10 | 25.19 | 25.19 | 0.40% | 3,419 |
| Aug 29, 2025 | 25.25 | 25.25 | 25.09 | 25.09 | 25.09 | -0.63% | 26,314 |
| Aug 28, 2025 | 25.25 | 25.28 | 25.25 | 25.25 | 25.25 | 0.12% | 3,834 |
| Aug 27, 2025 | 25.29 | 25.29 | 25.20 | 25.22 | 25.22 | 0.08% | 1,529 |
| Aug 26, 2025 | 25.27 | 25.29 | 25.20 | 25.20 | 25.20 | 0.12% | 2,833 |
| Aug 25, 2025 | 25.18 | 25.25 | 25.15 | 25.17 | 25.17 | -0.20% | 4,700 |
| Aug 22, 2025 | 25.28 | 25.28 | 25.22 | 25.22 | 25.22 | 0.20% | 3,147 |
| Aug 21, 2025 | 25.25 | 25.25 | 25.17 | 25.17 | 25.17 | -0.24% | 3,325 |
| Aug 20, 2025 | 25.22 | 25.30 | 25.16 | 25.23 | 25.23 | 0.04% | 5,126 |
| Aug 19, 2025 | 25.18 | 25.22 | 25.16 | 25.22 | 25.22 | 0.16% | 5,104 |
| Aug 18, 2025 | 25.18 | 25.22 | 25.16 | 25.18 | 25.18 | 0.16% | 1,007 |
| Aug 15, 2025 | 25.27 | 25.27 | 25.13 | 25.14 | 25.14 | -0.20% | 4,600 |