AGNC Investment Corp. (AGNCO)
NASDAQ: AGNCO
· Real-Time Price · USD
25.49
-0.06 (-0.23%)
At close: Aug 15, 2025, 3:59 PM
25.47
-0.08%
After-hours: Aug 15, 2025, 04:10 PM EDT
AGNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.60 | 25.60 | 25.45 | 25.49 | 25.49 | -0.23% | 11,046 |
| 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 |
| Aug 7, 2025 | 25.52 | 25.57 | 25.48 | 25.54 | 25.54 | 0.08% | 21,900 |
| Aug 6, 2025 | 25.40 | 25.54 | 25.40 | 25.52 | 25.52 | 0.00% | 12,346 |
| Aug 5, 2025 | 25.67 | 25.67 | 25.42 | 25.52 | 25.52 | -0.23% | 45,800 |
| Aug 4, 2025 | 25.62 | 25.67 | 25.58 | 25.58 | 25.58 | -0.23% | 30,118 |
| Aug 1, 2025 | 25.64 | 25.67 | 25.42 | 25.64 | 25.64 | -0.19% | 20,400 |
| Jul 31, 2025 | 25.57 | 25.69 | 25.48 | 25.69 | 25.69 | 0.47% | 82,203 |
| Jul 30, 2025 | 25.53 | 25.57 | 25.50 | 25.57 | 25.57 | 0.04% | 6,815 |
| Jul 29, 2025 | 25.50 | 25.57 | 25.49 | 25.56 | 25.56 | 0.12% | 23,515 |
| Jul 28, 2025 | 25.45 | 25.53 | 25.45 | 25.53 | 25.53 | 0.27% | 36,224 |
| Jul 25, 2025 | 25.45 | 25.53 | 25.44 | 25.46 | 25.46 | -0.16% | 70,100 |
| Jul 24, 2025 | 25.39 | 25.50 | 25.36 | 25.50 | 25.50 | 0.04% | 43,100 |
| Jul 23, 2025 | 25.44 | 25.52 | 25.44 | 25.49 | 25.49 | -0.04% | 26,801 |
| Jul 22, 2025 | 25.48 | 25.50 | 25.46 | 25.50 | 25.50 | 0.00% | 30,100 |
| Jul 21, 2025 | 25.37 | 25.50 | 25.37 | 25.50 | 25.50 | 0.28% | 20,200 |