AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP
· Real-Time Price · USD
25.31
0.03 (0.12%)
At close: Sep 26, 2025, 3:59 PM
25.31
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
AGNCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.25 | 25.38 | 25.25 | 25.31 | 25.31 | 0.12% | 17,218 |
| Sep 25, 2025 | 25.30 | 25.31 | 25.25 | 25.28 | 25.28 | 0.12% | 31,943 |
| Sep 24, 2025 | 25.25 | 25.28 | 25.24 | 25.25 | 25.25 | -0.20% | 29,000 |
| Sep 23, 2025 | 25.38 | 25.38 | 25.25 | 25.30 | 25.30 | -0.35% | 23,875 |
| Sep 22, 2025 | 25.25 | 25.39 | 25.25 | 25.39 | 25.39 | 0.55% | 16,900 |
| Sep 19, 2025 | 25.45 | 25.45 | 25.24 | 25.25 | 25.25 | -0.36% | 164,626 |
| Sep 18, 2025 | 25.42 | 25.44 | 25.31 | 25.34 | 25.34 | 0.24% | 18,406 |
| Sep 17, 2025 | 25.38 | 25.44 | 25.24 | 25.28 | 25.28 | -0.24% | 56,949 |
| Sep 16, 2025 | 25.33 | 25.46 | 25.32 | 25.34 | 25.34 | -0.39% | 19,200 |
| Sep 15, 2025 | 25.36 | 25.45 | 25.29 | 25.44 | 25.44 | 0.43% | 18,714 |
| Sep 12, 2025 | 25.35 | 25.37 | 25.26 | 25.33 | 25.33 | 0.04% | 13,919 |
| Sep 11, 2025 | 25.23 | 25.34 | 25.23 | 25.32 | 25.32 | 0.36% | 26,631 |
| Sep 10, 2025 | 25.26 | 25.29 | 25.20 | 25.23 | 25.23 | -0.12% | 35,435 |
| Sep 9, 2025 | 25.22 | 25.26 | 25.20 | 25.26 | 25.26 | 0.08% | 13,786 |
| Sep 8, 2025 | 25.19 | 25.25 | 25.18 | 25.24 | 25.24 | 0.24% | 45,701 |
| Sep 5, 2025 | 25.25 | 25.27 | 25.16 | 25.18 | 25.18 | -0.16% | 83,400 |
| Sep 4, 2025 | 25.23 | 25.27 | 25.20 | 25.22 | 25.22 | 0.16% | 27,300 |
| Sep 3, 2025 | 25.19 | 25.26 | 25.17 | 25.18 | 25.18 | -0.12% | 93,500 |
| Sep 2, 2025 | 25.18 | 25.27 | 25.18 | 25.21 | 25.21 | 0.20% | 20,005 |
| Aug 29, 2025 | 25.34 | 25.34 | 25.12 | 25.16 | 25.16 | -1.10% | 196,231 |