AGNC Investment Corp. (AGNCN)
NASDAQ: AGNCN
· Real-Time Price · USD
25.68
0.10 (0.39%)
At close: Oct 03, 2025, 3:59 PM
25.68
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
AGNCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.57 | 25.71 | 25.57 | 25.68 | 25.68 | 0.39% | 27,036 |
| Oct 2, 2025 | 25.55 | 25.60 | 25.53 | 25.58 | 25.58 | -0.08% | 21,013 |
| Oct 1, 2025 | 25.51 | 25.63 | 25.51 | 25.60 | 25.60 | -1.80% | 47,734 |
| Sep 30, 2025 | 25.82 | 26.11 | 25.82 | 26.07 | 25.45 | 0.12% | 59,500 |
| Sep 29, 2025 | 25.92 | 26.04 | 25.92 | 26.04 | 25.42 | 0.46% | 20,192 |
| Sep 26, 2025 | 25.83 | 25.92 | 25.83 | 25.92 | 25.30 | 0.31% | 13,363 |
| Sep 25, 2025 | 25.71 | 25.85 | 25.71 | 25.84 | 25.22 | 0.58% | 13,115 |
| Sep 24, 2025 | 25.78 | 25.80 | 25.68 | 25.69 | 25.08 | -0.31% | 19,100 |
| Sep 23, 2025 | 25.80 | 25.81 | 25.77 | 25.77 | 25.16 | -0.12% | 37,000 |
| Sep 22, 2025 | 25.84 | 25.85 | 25.78 | 25.80 | 25.19 | 0.08% | 42,815 |
| Sep 19, 2025 | 25.83 | 25.90 | 25.78 | 25.78 | 25.17 | -0.35% | 24,300 |
| Sep 18, 2025 | 25.84 | 26.00 | 25.80 | 25.87 | 25.26 | -0.12% | 38,500 |
| Sep 17, 2025 | 25.85 | 26.01 | 25.85 | 25.90 | 25.28 | -0.50% | 25,335 |
| Sep 16, 2025 | 25.95 | 26.04 | 25.87 | 26.03 | 25.41 | 0.50% | 18,300 |
| Sep 15, 2025 | 25.90 | 25.96 | 25.85 | 25.90 | 25.28 | 0.00% | 24,114 |
| Sep 12, 2025 | 25.83 | 25.90 | 25.83 | 25.90 | 25.28 | 0.35% | 20,215 |
| Sep 11, 2025 | 25.91 | 25.91 | 25.77 | 25.81 | 25.20 | -0.12% | 20,711 |
| Sep 10, 2025 | 25.77 | 25.85 | 25.77 | 25.84 | 25.23 | 0.16% | 19,300 |
| Sep 9, 2025 | 25.74 | 25.84 | 25.66 | 25.80 | 25.19 | 0.19% | 31,613 |
| Sep 8, 2025 | 25.80 | 25.84 | 25.58 | 25.75 | 25.14 | -0.19% | 34,200 |
Page 1 of 103