AGNC Investment Corp. (AGNCP)
NASDAQ: AGNCP
· Real-Time Price · USD
25.20
-0.08 (-0.32%)
At close: Aug 15, 2025, 11:20 AM
AGNCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.20 | 25.28 | 25.18 | 25.28 | 25.28 | 0.28% | 35,504 |
| 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 |
| Aug 7, 2025 | 25.37 | 25.41 | 25.22 | 25.34 | 25.34 | 0.44% | 11,800 |
| Aug 6, 2025 | 25.47 | 25.47 | 25.19 | 25.23 | 25.23 | -0.36% | 19,423 |
| Aug 5, 2025 | 25.33 | 25.49 | 25.30 | 25.32 | 25.32 | -0.55% | 37,000 |
| Aug 4, 2025 | 25.43 | 25.49 | 25.38 | 25.46 | 25.46 | 0.04% | 23,208 |
| Aug 1, 2025 | 25.40 | 25.49 | 25.40 | 25.45 | 25.45 | -0.12% | 15,500 |
| Jul 31, 2025 | 25.40 | 25.51 | 25.31 | 25.48 | 25.48 | 0.24% | 105,811 |
| Jul 30, 2025 | 25.42 | 25.42 | 25.33 | 25.42 | 25.42 | 0.00% | 14,703 |
| Jul 29, 2025 | 25.38 | 25.42 | 25.33 | 25.42 | 25.42 | 0.16% | 42,100 |
| Jul 28, 2025 | 25.35 | 25.38 | 25.28 | 25.38 | 25.38 | 0.20% | 48,300 |
| Jul 25, 2025 | 25.35 | 25.36 | 25.32 | 25.33 | 25.33 | -0.08% | 25,451 |
| Jul 24, 2025 | 25.35 | 25.36 | 25.30 | 25.35 | 25.35 | 0.16% | 58,787 |
| Jul 23, 2025 | 25.28 | 25.37 | 25.28 | 25.31 | 25.31 | 0.12% | 56,000 |
| Jul 22, 2025 | 25.29 | 25.31 | 25.28 | 25.28 | 25.28 | -0.16% | 40,000 |
| Jul 21, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 0.08% | 57,800 |
| Jul 18, 2025 | 25.31 | 25.32 | 25.21 | 25.30 | 25.30 | 0.20% | 28,500 |