AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP
· Real-Time Price · USD
25.18
-0.04 (-0.16%)
At close: Sep 05, 2025, 3:59 PM
25.18
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
AGNCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.25 | 25.27 | 25.16 | 25.18 | 25.18 | -0.16% | 83,739 |
| 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 |
| Aug 28, 2025 | 25.32 | 25.44 | 25.28 | 25.44 | 25.44 | 0.47% | 13,000 |
| Aug 27, 2025 | 25.40 | 25.40 | 25.30 | 25.32 | 25.32 | -0.04% | 10,319 |
| Aug 26, 2025 | 25.36 | 25.39 | 25.22 | 25.33 | 25.33 | 0.00% | 25,239 |
| Aug 25, 2025 | 25.34 | 25.42 | 25.30 | 25.33 | 25.33 | -0.12% | 6,002 |
| Aug 22, 2025 | 25.46 | 25.46 | 25.33 | 25.36 | 25.36 | -0.24% | 8,200 |
| Aug 21, 2025 | 25.50 | 25.50 | 25.36 | 25.42 | 25.42 | -0.43% | 27,800 |
| Aug 20, 2025 | 25.33 | 25.57 | 25.30 | 25.53 | 25.53 | 0.71% | 55,222 |
| Aug 19, 2025 | 25.22 | 25.35 | 25.22 | 25.35 | 25.35 | 0.56% | 17,300 |
| Aug 18, 2025 | 25.20 | 25.30 | 25.18 | 25.21 | 25.21 | -0.16% | 18,400 |
| Aug 15, 2025 | 25.18 | 25.25 | 25.15 | 25.25 | 25.25 | -0.12% | 60,020 |
| Aug 14, 2025 | 25.20 | 25.28 | 25.18 | 25.28 | 25.28 | 0.28% | 35,507 |
| Aug 13, 2025 | 25.30 | 25.30 | 25.15 | 25.21 | 25.21 | -0.40% | 45,939 |
| Aug 12, 2025 | 25.35 | 25.39 | 25.31 | 25.31 | 25.31 | 0.00% | 14,132 |
| Aug 11, 2025 | 25.38 | 25.38 | 25.31 | 25.31 | 25.31 | 0.04% | 3,900 |
| Aug 8, 2025 | 25.24 | 25.32 | 25.22 | 25.30 | 25.30 | -0.16% | 16,149 |