AGNC Investment Corp. - AGNCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.85	24.88	24.88	24.9	24.84	29,139
January 12, 2026	24.83	24.86	24.86	24.88	24.83	33,100
January 09, 2026	24.79	24.82	24.82	24.88	24.79	58,334
January 08, 2026	24.76	24.78	24.78	24.83	24.76	16,422
January 07, 2026	24.81	24.76	24.76	24.81	24.76	30,915
January 06, 2026	24.79	24.8	24.8	24.86	24.76	37,200
January 05, 2026	24.74	24.78	24.78	24.79	24.71	48,418
January 02, 2026	24.65	24.67	24.67	24.7	24.6	23,303
December 31, 2025	24.76	24.54	24.54	24.79	24.49	147,100
December 30, 2025	25.1	25.16	24.59	25.17	25.07	41,100
December 29, 2025	25.06	25.07	24.51	25.12	25.06	27,800
December 26, 2025	25.03	25.07	25.07	25.1	25.02	34,500
December 24, 2025	25.09	25.05	25.05	25.12	25.05	7,900
December 23, 2025	25.07	25.05	25.05	25.1	25.05	15,636
December 22, 2025	25.07	25.07	25.07	25.12	25.07	47,309
December 19, 2025	25.12	25.06	25.06	25.12	25.05	24,900
December 18, 2025	24.99	25.09	25.09	25.14	24.99	20,000
December 17, 2025	25.01	25	25	25.06	24.97	37,446
December 16, 2025	25.01	25.01	25.01	25.05	25.01	18,700
December 15, 2025	25.03	25.05	25.05	25.06	24.95	58,500
December 12, 2025	25.02	25	25	25.03	24.95	22,043
December 11, 2025	24.98	25.01	25.01	25.01	24.96	47,123
December 10, 2025	24.95	25	25	25	24.95	15,438
December 09, 2025	24.93	24.93	24.93	24.96	24.9	35,900
December 08, 2025	24.97	24.93	24.93	24.97	24.9	29,100
December 05, 2025	24.93	24.92	24.92	24.94	24.89	20,700
December 04, 2025	24.87	24.94	24.94	24.96	24.87	18,800
December 03, 2025	24.99	24.96	24.96	24.99	24.9	27,041
December 02, 2025	24.86	24.93	24.93	25	24.86	53,600
December 01, 2025	24.82	24.86	24.86	24.88	24.74	68,200
November 28, 2025	24.85	24.82	24.82	24.92	24.8	61,609
November 26, 2025	24.9	24.91	24.91	24.92	24.85	32,142
November 25, 2025	24.86	24.92	24.92	24.92	24.82	33,700
November 24, 2025	24.76	24.86	24.86	24.88	24.76	40,109
November 21, 2025	24.8	24.83	24.83	24.86	24.79	20,103
November 20, 2025	24.87	24.74	24.74	24.9	24.71	25,900
November 19, 2025	24.9	24.84	24.84	24.92	24.84	27,500
November 18, 2025	24.91	24.91	24.91	24.91	24.8	23,500
November 17, 2025	24.97	24.9	24.9	24.97	24.9	20,037
November 14, 2025	24.95	24.93	24.93	24.96	24.92	18,900
November 13, 2025	24.94	24.94	24.94	25	24.94	9,535
November 12, 2025	24.98	25	25	25	24.96	13,600
November 11, 2025	24.95	24.98	24.98	24.99	24.93	9,100
November 10, 2025	24.99	24.95	24.95	24.99	24.95	13,106
November 07, 2025	24.92	24.98	24.98	24.99	24.91	9,300
November 06, 2025	24.96	24.97	24.97	24.98	24.87	19,312
November 05, 2025	24.95	24.99	24.99	24.99	24.91	40,111
November 04, 2025	24.87	24.95	24.95	24.95	24.86	35,600
November 03, 2025	24.89	24.95	24.95	24.97	24.84	81,531
October 31, 2025	24.84	24.86	24.86	24.9	24.82	76,336
October 30, 2025	24.81	24.83	24.83	24.85	24.76	35,633
October 29, 2025	24.76	24.79	24.79	24.84	24.76	42,509
October 28, 2025	24.81	24.81	24.81	24.85	24.77	93,573
October 27, 2025	24.84	24.83	24.83	24.87	24.82	44,037
October 24, 2025	24.86	24.83	24.83	24.86	24.82	35,913
October 23, 2025	24.85	24.86	24.86	24.87	24.83	32,744
October 22, 2025	24.87	24.85	24.85	24.87	24.83	22,931
October 21, 2025	24.88	24.86	24.86	24.91	24.86	61,222
October 20, 2025	24.9	24.88	24.88	24.92	24.88	36,800
October 17, 2025	24.89	24.8	24.8	24.9	24.8	30,103

AGNC Investment Corp. (AGNCP) NASDAQ