AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM
· Real-Time Price · USD
24.84
0.01 (0.02%)
At close: Oct 03, 2025, 3:59 PM
24.84
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
AGNCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.85 | 24.85 | 24.76 | 24.84 | 24.84 | 0.04% | 14,686 |
| Oct 2, 2025 | 24.76 | 24.85 | 24.60 | 24.83 | 24.83 | 0.36% | 41,100 |
| Oct 1, 2025 | 24.61 | 24.75 | 24.57 | 24.74 | 24.74 | -1.16% | 49,817 |
| Sep 30, 2025 | 25.14 | 25.18 | 24.99 | 25.03 | 24.46 | -0.60% | 127,500 |
| Sep 29, 2025 | 25.19 | 25.25 | 25.13 | 25.18 | 24.61 | -0.16% | 14,203 |
| Sep 26, 2025 | 25.16 | 25.23 | 25.12 | 25.22 | 24.65 | 0.36% | 23,400 |
| Sep 25, 2025 | 25.16 | 25.16 | 25.10 | 25.13 | 24.56 | 0.08% | 6,700 |
| Sep 24, 2025 | 25.15 | 25.19 | 25.10 | 25.11 | 24.54 | -0.04% | 25,000 |
| Sep 23, 2025 | 25.09 | 25.15 | 25.07 | 25.12 | 24.55 | 0.08% | 6,500 |
| Sep 22, 2025 | 25.11 | 25.15 | 25.08 | 25.10 | 24.53 | -0.04% | 16,505 |
| Sep 19, 2025 | 25.13 | 25.16 | 25.06 | 25.11 | 24.54 | -0.08% | 7,912 |
| Sep 18, 2025 | 25.09 | 25.16 | 25.02 | 25.13 | 24.56 | 0.20% | 27,600 |
| Sep 17, 2025 | 25.01 | 25.09 | 25.01 | 25.08 | 24.51 | 0.24% | 16,725 |
| Sep 16, 2025 | 25.03 | 25.11 | 25.02 | 25.02 | 24.45 | 0.04% | 25,100 |
| Sep 15, 2025 | 25.05 | 25.05 | 25.00 | 25.01 | 24.44 | 0.08% | 63,480 |
| Sep 12, 2025 | 25.01 | 25.05 | 24.99 | 24.99 | 24.42 | -0.32% | 42,731 |
| Sep 11, 2025 | 25.05 | 25.10 | 25.00 | 25.07 | 24.50 | 0.04% | 42,800 |
| Sep 10, 2025 | 25.08 | 25.12 | 25.05 | 25.06 | 24.49 | -0.16% | 15,500 |
| Sep 9, 2025 | 25.08 | 25.14 | 25.07 | 25.10 | 24.53 | 0.12% | 7,920 |
| Sep 8, 2025 | 25.14 | 25.14 | 25.05 | 25.07 | 24.50 | 0.28% | 16,324 |
Page 1 of 83