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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	24.87	24.84	24.84	24.93	24.82	28,033
October 15, 2025	24.95	24.93	24.93	24.95	24.86	39,800
October 14, 2025	24.97	24.91	24.91	24.97	24.88	31,100
October 13, 2025	24.8	24.88	24.88	24.93	24.8	20,933
October 10, 2025	24.91	24.85	24.85	24.95	24.85	50,438
October 09, 2025	24.93	24.92	24.92	24.98	24.92	23,648
October 08, 2025	24.95	24.93	24.93	24.97	24.93	27,548
October 07, 2025	24.94	24.95	24.95	24.98	24.93	12,034
October 06, 2025	24.95	24.96	24.96	24.98	24.94	39,118
October 03, 2025	24.97	24.95	24.95	24.97	24.92	14,261
October 02, 2025	24.96	24.95	24.95	24.99	24.91	43,931
October 01, 2025	25.01	24.95	24.95	25.01	24.81	89,600
September 30, 2025	25.32	25.36	24.77	25.4	25.28	107,534
September 29, 2025	25.38	25.35	24.76	25.4	25.3	157,100
September 26, 2025	25.25	25.31	25.31	25.38	25.25	17,218
September 25, 2025	25.3	25.28	25.28	25.31	25.25	31,943
September 24, 2025	25.25	25.25	25.25	25.28	25.24	29,000
September 23, 2025	25.38	25.3	25.3	25.38	25.25	23,875
September 22, 2025	25.25	25.39	25.39	25.39	25.25	16,900
September 19, 2025	25.45	25.25	25.25	25.45	25.24	164,626
September 18, 2025	25.42	25.34	25.34	25.44	25.31	18,406
September 17, 2025	25.38	25.28	25.28	25.44	25.24	56,949
September 16, 2025	25.38	25.34	25.34	25.45	25.34	19,178
September 15, 2025	25.36	25.44	25.44	25.45	25.29	18,714
September 12, 2025	25.35	25.33	25.33	25.37	25.26	13,919
September 11, 2025	25.23	25.32	25.32	25.34	25.23	26,631
September 10, 2025	25.26	25.23	25.23	25.29	25.2	35,435

AGNC Investment Corp. (AGNCP) NASDAQ