AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN
· Real-Time Price · USD
25.79
-0.05 (-0.19%)
At close: Aug 15, 2025, 12:31 PM
AGNCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 25.71 | 25.85 | 25.66 | 25.78 | 25.78 | 0.47% | 10,007 |
| Aug 7, 2025 | 25.66 | 25.87 | 25.66 | 25.66 | 25.66 | -0.19% | 11,200 |
| Aug 6, 2025 | 25.73 | 25.74 | 25.61 | 25.71 | 25.71 | -0.27% | 11,174 |
| Aug 5, 2025 | 25.85 | 25.90 | 25.76 | 25.78 | 25.78 | -0.46% | 20,406 |
| Aug 4, 2025 | 25.72 | 25.95 | 25.68 | 25.90 | 25.90 | 0.70% | 53,527 |
| Aug 1, 2025 | 25.81 | 25.85 | 25.71 | 25.72 | 25.72 | -0.62% | 13,100 |
| Jul 31, 2025 | 25.75 | 25.93 | 25.68 | 25.88 | 25.88 | 0.23% | 76,100 |
| Jul 30, 2025 | 25.66 | 25.82 | 25.66 | 25.82 | 25.82 | 0.19% | 10,026 |
| Jul 29, 2025 | 25.72 | 25.78 | 25.65 | 25.77 | 25.77 | 0.19% | 20,000 |
| Jul 28, 2025 | 25.64 | 25.74 | 25.56 | 25.72 | 25.72 | 0.47% | 30,300 |
| Jul 25, 2025 | 25.47 | 25.62 | 25.47 | 25.60 | 25.60 | 0.20% | 30,319 |
| Jul 24, 2025 | 25.49 | 25.56 | 25.45 | 25.55 | 25.55 | -0.04% | 18,638 |
| Jul 23, 2025 | 25.50 | 25.56 | 25.43 | 25.56 | 25.56 | 0.24% | 26,744 |
| Jul 22, 2025 | 25.48 | 25.50 | 25.26 | 25.50 | 25.50 | 0.08% | 76,249 |
| Jul 21, 2025 | 25.44 | 25.48 | 25.42 | 25.48 | 25.48 | 0.16% | 29,544 |
| Jul 18, 2025 | 25.44 | 25.44 | 25.38 | 25.44 | 25.44 | 0.20% | 26,219 |