AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO
· Real-Time Price · USD
25.62
0.02 (0.06%)
At close: Sep 05, 2025, 3:59 PM
25.59
-0.12%
After-hours: Sep 05, 2025, 04:10 PM EDT
AGNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.60 | 25.64 | 25.50 | 25.62 | 25.62 | 0.04% | 29,961 |
| 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 |
| Aug 28, 2025 | 25.50 | 25.58 | 25.49 | 25.56 | 25.56 | 0.27% | 12,700 |
| Aug 27, 2025 | 25.50 | 25.52 | 25.48 | 25.49 | 25.49 | -0.04% | 8,777 |
| Aug 26, 2025 | 25.50 | 25.55 | 25.50 | 25.50 | 25.50 | 0.00% | 8,737 |
| Aug 25, 2025 | 25.53 | 25.56 | 25.48 | 25.50 | 25.50 | 0.08% | 16,400 |
| Aug 22, 2025 | 25.50 | 25.60 | 25.47 | 25.48 | 25.48 | -0.23% | 13,808 |
| Aug 21, 2025 | 25.55 | 25.64 | 25.54 | 25.54 | 25.54 | -0.08% | 9,300 |
| Aug 20, 2025 | 25.65 | 25.65 | 25.48 | 25.56 | 25.56 | -0.35% | 14,700 |
| Aug 19, 2025 | 25.50 | 25.65 | 25.47 | 25.65 | 25.65 | 0.67% | 10,500 |
| Aug 18, 2025 | 25.48 | 25.51 | 25.46 | 25.48 | 25.48 | -0.04% | 20,800 |
| Aug 15, 2025 | 25.60 | 25.60 | 25.45 | 25.49 | 25.49 | -0.23% | 11,047 |
| Aug 14, 2025 | 25.44 | 25.55 | 25.44 | 25.55 | 25.55 | 0.08% | 4,841 |
| Aug 13, 2025 | 25.51 | 25.54 | 25.45 | 25.53 | 25.53 | 0.00% | 21,105 |
| Aug 12, 2025 | 25.49 | 25.54 | 25.49 | 25.53 | 25.53 | -0.04% | 17,900 |
| Aug 11, 2025 | 25.55 | 25.55 | 25.48 | 25.54 | 25.54 | 0.16% | 18,012 |
| Aug 8, 2025 | 25.57 | 25.57 | 25.50 | 25.50 | 25.50 | -0.16% | 17,085 |