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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.18	25.25	25.25	25.25	25.15	60,020
August 14, 2025	25.2	25.28	25.28	25.28	25.18	35,507
August 13, 2025	25.3	25.21	25.21	25.3	25.15	45,939
August 12, 2025	25.35	25.31	25.31	25.39	25.31	14,132
August 11, 2025	25.38	25.31	25.31	25.38	25.31	3,900
August 08, 2025	25.24	25.3	25.3	25.32	25.22	16,149
August 07, 2025	25.37	25.34	25.34	25.41	25.22	11,800
August 06, 2025	25.47	25.23	25.23	25.47	25.19	19,423
August 05, 2025	25.33	25.32	25.32	25.49	25.3	37,000
August 04, 2025	25.43	25.46	25.46	25.49	25.38	23,208
August 01, 2025	25.4	25.45	25.45	25.49	25.4	15,500
July 31, 2025	25.4	25.48	25.48	25.51	25.31	105,811
July 30, 2025	25.42	25.42	25.42	25.42	25.33	14,703
July 29, 2025	25.38	25.42	25.42	25.42	25.33	42,100
July 28, 2025	25.35	25.38	25.38	25.38	25.28	48,300
July 25, 2025	25.35	25.33	25.33	25.36	25.32	25,451
July 24, 2025	25.35	25.35	25.35	25.36	25.3	58,787
July 23, 2025	25.28	25.31	25.31	25.37	25.28	56,000
July 22, 2025	25.29	25.28	25.28	25.31	25.28	40,000
July 21, 2025	25.29	25.32	25.32	25.32	25.29	57,800
July 18, 2025	25.31	25.3	25.3	25.32	25.21	28,500
July 17, 2025	25.2	25.25	25.25	25.25	25.08	49,400
July 16, 2025	25.05	25.1	25.1	25.24	25.02	27,742
July 15, 2025	25.2	25.08	25.08	25.2	25.03	16,800
July 14, 2025	25.04	25.07	25.07	25.07	24.99	20,200
July 11, 2025	24.9	25.03	25.03	25.04	24.9	12,500
July 10, 2025	24.96	24.92	24.92	24.97	24.88	14,003
July 09, 2025	24.87	24.96	24.96	24.97	24.85	32,625
July 08, 2025	24.85	24.84	24.84	24.97	24.81	17,200
July 07, 2025	24.94	24.84	24.84	24.94	24.82	27,314
July 03, 2025	24.95	24.89	24.89	24.95	24.86	6,639
July 02, 2025	24.82	24.9	24.9	24.96	24.81	50,538
July 01, 2025	24.67	24.78	24.78	24.84	24.64	31,731
June 30, 2025	25.3	25.11	24.53	25.45	25.11	433,600
June 27, 2025	25.31	25.35	24.76	25.48	25.31	29,741
June 26, 2025	25.41	25.37	24.78	25.42	25.32	41,207
June 25, 2025	25.39	25.36	24.77	25.4	25.31	140,625
June 24, 2025	25.3	25.4	24.81	25.44	25.3	85,211
June 23, 2025	25.21	25.32	24.73	25.34	25.21	23,943
June 20, 2025	25.2	25.21	24.63	25.3	25.13	34,045
June 18, 2025	25.12	25.2	24.62	25.24	25.12	10,700
June 17, 2025	25.07	25.21	24.63	25.21	25.07	27,300
June 16, 2025	25.05	25.19	24.61	25.19	25.05	23,300
June 13, 2025	25.07	25.07	24.49	25.11	25.01	77,400
June 12, 2025	25.03	25.14	24.56	25.15	24.96	88,100
June 11, 2025	24.92	25	24.42	25.02	24.87	27,700
June 10, 2025	24.94	24.92	24.34	24.94	24.82	29,600
June 09, 2025	24.84	24.87	24.29	24.94	24.84	18,933
June 06, 2025	24.89	24.82	24.24	24.89	24.78	37,749
June 05, 2025	24.88	24.89	24.31	24.91	24.81	52,241
June 04, 2025	24.85	24.81	24.23	24.94	24.77	32,500
June 03, 2025	24.85	24.79	24.22	24.97	24.77	146,203
June 02, 2025	24.76	24.77	24.2	24.85	24.73	135,200
May 30, 2025	24.9	24.7	24.72	24.92	24.68	100,095
May 29, 2025	24.93	24.91	24.91	24.93	24.85	51,700
May 28, 2025	24.97	24.92	24.92	24.97	24.9	18,033
May 27, 2025	24.93	24.96	24.96	25.02	24.92	53,800
May 23, 2025	24.89	24.9	24.9	24.9	24.83	33,748
May 22, 2025	24.86	24.92	24.92	24.98	24.81	65,300
May 21, 2025	24.96	24.95	24.95	25	24.86	26,600

AGNC Investment Corp. (AGNCP) NASDAQ