AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO
· Real-Time Price · USD
25.66
0.04 (0.16%)
At close: Sep 26, 2025, 3:59 PM
25.67
0.04%
After-hours: Sep 26, 2025, 04:10 PM EDT
AGNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.63 | 25.69 | 25.61 | 25.66 | 25.66 | 0.16% | 15,132 |
| Sep 25, 2025 | 25.62 | 25.64 | 25.53 | 25.62 | 25.62 | 0.00% | 351,626 |
| Sep 24, 2025 | 25.67 | 25.69 | 25.61 | 25.62 | 25.62 | -0.27% | 10,100 |
| Sep 23, 2025 | 25.72 | 25.72 | 25.69 | 25.69 | 25.69 | -0.04% | 12,300 |
| Sep 22, 2025 | 25.67 | 25.72 | 25.65 | 25.70 | 25.70 | -0.16% | 8,706 |
| Sep 19, 2025 | 25.64 | 25.75 | 25.61 | 25.74 | 25.74 | 0.19% | 37,149 |
| Sep 18, 2025 | 25.55 | 25.69 | 25.53 | 25.69 | 25.69 | 0.39% | 35,914 |
| Sep 17, 2025 | 25.54 | 25.62 | 25.51 | 25.59 | 25.59 | 0.27% | 77,911 |
| Sep 16, 2025 | 25.55 | 25.61 | 25.51 | 25.52 | 25.52 | -0.20% | 82,351 |
| Sep 15, 2025 | 25.64 | 25.65 | 25.51 | 25.57 | 25.57 | -0.27% | 42,747 |
| Sep 12, 2025 | 25.51 | 25.64 | 25.50 | 25.64 | 25.64 | 0.00% | 34,200 |
| Sep 11, 2025 | 25.51 | 25.65 | 25.50 | 25.64 | 25.64 | 0.47% | 36,120 |
| Sep 10, 2025 | 25.60 | 25.60 | 25.47 | 25.52 | 25.52 | -0.31% | 48,540 |
| Sep 9, 2025 | 25.51 | 25.60 | 25.50 | 25.60 | 25.60 | 0.23% | 16,340 |
| Sep 8, 2025 | 25.64 | 25.64 | 25.53 | 25.54 | 25.54 | -0.31% | 28,800 |
| Sep 5, 2025 | 25.60 | 25.64 | 25.50 | 25.62 | 25.62 | 0.04% | 30,000 |
| Sep 4, 2025 | 25.54 | 25.66 | 25.45 | 25.61 | 25.61 | 0.55% | 48,109 |
| Sep 3, 2025 | 25.49 | 25.53 | 25.47 | 25.47 | 25.47 | -0.08% | 44,919 |
| Sep 2, 2025 | 25.31 | 25.49 | 25.31 | 25.49 | 25.49 | 0.28% | 21,830 |
| Aug 29, 2025 | 25.60 | 25.60 | 25.42 | 25.42 | 25.42 | -0.55% | 116,600 |