AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN
· Real-Time Price · USD
25.75
-0.05 (-0.19%)
At close: Sep 08, 2025, 3:59 PM
25.75
0.00%
After-hours: Sep 08, 2025, 04:04 PM EDT
AGNCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25.80 | 25.84 | 25.58 | 25.75 | 25.75 | -0.19% | 34,661 |
| Sep 5, 2025 | 25.85 | 25.85 | 25.75 | 25.80 | 25.80 | 0.08% | 14,143 |
| Sep 4, 2025 | 25.74 | 25.80 | 25.61 | 25.78 | 25.78 | 0.31% | 43,200 |
| Sep 3, 2025 | 25.59 | 25.72 | 25.56 | 25.70 | 25.70 | 0.35% | 42,900 |
| Sep 2, 2025 | 25.54 | 25.68 | 25.54 | 25.61 | 25.61 | 0.35% | 27,000 |
| Aug 29, 2025 | 25.80 | 25.80 | 25.51 | 25.52 | 25.52 | -0.93% | 78,240 |
| Aug 28, 2025 | 25.86 | 25.86 | 25.71 | 25.76 | 25.76 | -0.39% | 6,200 |
| Aug 27, 2025 | 25.90 | 25.90 | 25.80 | 25.86 | 25.86 | -0.23% | 8,105 |
| Aug 26, 2025 | 25.82 | 25.92 | 25.76 | 25.92 | 25.92 | 0.31% | 23,808 |
| Aug 25, 2025 | 25.80 | 25.85 | 25.80 | 25.84 | 25.84 | 0.04% | 10,710 |
| Aug 22, 2025 | 25.80 | 25.90 | 25.78 | 25.83 | 25.83 | 0.08% | 18,948 |
| Aug 21, 2025 | 25.84 | 25.85 | 25.80 | 25.81 | 25.81 | -0.27% | 6,800 |
| Aug 20, 2025 | 25.75 | 25.88 | 25.72 | 25.88 | 25.88 | 0.47% | 36,900 |
| Aug 19, 2025 | 25.76 | 25.79 | 25.74 | 25.76 | 25.76 | -0.04% | 19,900 |
| Aug 18, 2025 | 25.87 | 25.87 | 25.75 | 25.77 | 25.77 | -0.04% | 12,636 |
| Aug 15, 2025 | 25.77 | 25.84 | 25.76 | 25.78 | 25.78 | -0.23% | 7,444 |
| Aug 14, 2025 | 25.81 | 25.87 | 25.80 | 25.84 | 25.84 | -0.19% | 3,920 |
| Aug 13, 2025 | 25.78 | 25.93 | 25.73 | 25.89 | 25.89 | 0.31% | 13,120 |
| Aug 12, 2025 | 25.82 | 25.84 | 25.75 | 25.81 | 25.81 | 0.27% | 10,300 |
| Aug 11, 2025 | 25.83 | 25.85 | 25.70 | 25.74 | 25.74 | -0.16% | 10,949 |