AGNC Investment Corp. 8.75% Series H Fixed-Rate Cumulative Redeemable Preferred Stock (AGNCZ) NASDAQ

Currency In USD

AD
AD

AGNCZ Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 04, 202625.3625.3625.3625.4925.3615,033
August 03, 202625.4925.3725.3725.4925.3616,554
July 31, 202625.3425.4425.4425.4525.3228,223
July 30, 202625.2925.3425.3425.3425.2913,660
July 29, 202625.3225.325.325.3325.2913,392
July 28, 202625.2925.2925.2925.3225.2817,769
July 27, 202625.2325.2825.2825.2825.2316,602
July 23, 202625.2925.2625.2625.2925.2430,995
July 22, 202625.3525.2825.2825.3525.2716,488
July 21, 202625.2625.3125.3125.3225.2524,088
July 20, 202625.325.2425.2425.325.2119,438
July 17, 202625.1825.2425.2425.2525.1831,799
July 16, 202625.2825.225.225.3125.1850,251
July 15, 202625.3325.2525.2525.3325.247,959
July 14, 202625.2525.2225.2225.2925.251,373
July 13, 202625.2225.2425.2425.325.248,279
July 10, 202625.2325.1525.1525.2325.1352,311
July 09, 202625.2825.1525.1525.2825.144,247
July 08, 202625.1925.2725.2725.2725.1841,776
July 07, 202625.2125.1925.1925.2425.1522,279
July 06, 202625.1725.225.225.2825.1729,756
July 02, 202625.1425.1625.1625.1925.0831,750
July 01, 202624.9825.1125.1125.1724.9771,549
June 30, 202625.4325.3525.3525.4825.27243,851
June 29, 202625.4125.4225.4225.4525.36116,187
June 26, 202625.4425.4525.4525.4925.3628,236
June 25, 202625.4525.4325.4325.4725.4126,965
June 24, 202625.5325.4525.4525.5525.4132,171
June 23, 202625.5925.4925.4925.5925.4535,585
June 22, 202625.6325.5425.5425.6525.532,568
June 18, 202625.4825.5625.5625.6825.4556,278
June 17, 202625.4525.4825.4825.4825.4124,126
June 16, 202625.4525.4525.4525.4725.4218,547
June 15, 202625.4425.4425.4425.4525.431,310
June 12, 202625.3525.4125.4125.4425.3532,525
June 11, 202625.4325.3325.3325.4325.3333,640
June 10, 202625.4125.3725.3725.4225.3713,969
June 09, 202625.4225.3825.3825.4325.358,677
June 08, 202625.3425.3525.3525.4225.3334,450
June 05, 202625.4425.3925.3925.4425.3424,112
June 04, 202625.4425.4625.4625.4725.4321,227
June 03, 202625.3725.4625.4625.4725.3745,985
June 02, 202625.3925.4125.4125.4225.3812,666
June 01, 202625.4525.4225.4225.4525.3630,878
May 29, 202625.4625.3925.3925.4725.3861,271
May 28, 202625.4425.425.425.4525.36310,801
May 27, 202625.4125.425.425.4225.3715,000
May 26, 202625.3225.3325.3325.425.330,161
May 22, 202625.2925.3225.3225.3425.2613,315
May 21, 202625.2325.2425.2425.2525.2118,817
May 20, 202625.1625.2325.2325.325.1614,870
May 19, 202625.2525.1525.1525.3725.1539,929
May 18, 202625.4225.2625.2625.4325.229,773
May 15, 202625.3925.3425.3425.425.3212,781
May 14, 202625.4425.4125.4125.4525.3762,870
May 13, 202625.4225.4525.4525.4525.3823,519
May 12, 202625.4225.3525.3525.4525.3548,584
May 11, 202625.4325.4225.4225.4525.439,637
May 08, 202625.625.4125.4125.625.484,027
May 07, 202625.6325.4525.4525.6325.4523,549
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved