AGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock
AGNCL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $23.70 | $23.97 | $23.62 | $23.74 | +0.21% | 18.30K |
| Oct 30, 2026 | $23.78 | $24.27 | $23.62 | $23.69 | -0.55% | 38.19K |
| Oct 29, 2026 | $23.77 | $23.82 | $23.75 | $23.82 | -0.13% | 27.23K |
| Oct 28, 2026 | $24.00 | $24.07 | $23.85 | $23.85 | -0.62% | 37.02K |
| Oct 27, 2026 | $24.36 | $24.36 | $23.88 | $24.00 | -0.50% | 27.54K |
| Oct 26, 2026 | $24.40 | $24.87 | $24.10 | $24.12 | -0.76% | 38.64K |
| Oct 23, 2026 | $24.18 | $24.31 | $24.00 | $24.31 | +0.27% | 14.22K |
| Oct 22, 2026 | $24.46 | $24.60 | $24.20 | $24.24 | -0.90% | 29.17K |
| Oct 21, 2026 | $24.87 | $24.87 | $24.43 | $24.46 | -1.39% | 29.17K |
| Oct 20, 2026 | $24.89 | $24.90 | $24.70 | $24.81 | -0.34% | 29.74K |
| Oct 19, 2026 | $25.04 | $25.20 | $24.89 | $24.89 | -0.72% | 26.29K |
| Oct 16, 2026 | $25.33 | $25.33 | $25.00 | $25.07 | +0.26% | 3.64K |
| Oct 15, 2026 | $24.83 | $25.10 | $24.83 | $25.01 | +0.30% | 6.20K |
| Oct 14, 2026 | $24.80 | $25.00 | $24.65 | $24.93 | -0.28% | 30.47K |
| Oct 13, 2026 | $24.96 | $25.00 | $24.81 | $25.00 | +0.77% | 14.93K |
| Oct 12, 2026 | $24.77 | $24.92 | $24.62 | $24.81 | -0.64% | 7.98K |
| Oct 9, 2026 | $24.92 | $24.97 | $24.57 | $24.97 | +0.38% | 5.28K |
| Oct 8, 2026 | $24.76 | $25.02 | $24.61 | $24.88 | +0.63% | 17.55K |
| Oct 7, 2026 | $25.00 | $25.02 | $24.72 | $24.72 | -1.71% | 28.97K |
| Oct 6, 2026 | $25.17 | $25.26 | $25.12 | $25.15 | +0.12% | 5.88K |
| Oct 5, 2026 | $25.20 | $25.20 | $25.03 | $25.12 | -0.37% | 21.78K |
| Oct 2, 2026 | $25.33 | $25.33 | $25.19 | $25.21 | -0.50% | 18.87K |
| Oct 1, 2026 | $25.10 | $25.34 | $25.10 | $25.34 | -0.82% | 20.13K |
| Sep 30, 2026 | $25.63 | $25.64 | $25.35 | $25.55 | +0.47% | 36.35K |
| Sep 29, 2026 | $25.41 | $25.47 | $25.35 | $25.43 | +0.08% | 12.74K |
| Sep 28, 2026 | $25.42 | $25.47 | $25.24 | $25.41 | -0.24% | 9.64K |
| Sep 25, 2026 | $25.38 | $25.49 | $25.37 | $25.47 | +0.35% | 18.41K |
| Sep 24, 2026 | $25.37 | $25.38 | $25.28 | $25.38 | +0.04% | 4.36K |
| Sep 23, 2026 | $25.33 | $25.41 | $25.33 | $25.37 | +0.16% | 6.25K |
| Sep 22, 2026 | $25.27 | $25.35 | $25.27 | $25.33 | +0.10% | 3.48K |
| Sep 21, 2026 | $25.29 | $25.41 | $25.27 | $25.30 | -0.30% | 8.97K |
| Sep 18, 2026 | $25.27 | $25.41 | $25.27 | $25.38 | +0.44% | 69.80K |
| Sep 17, 2026 | $25.27 | $25.29 | $25.15 | $25.27 | +0.08% | 34.41K |
| Sep 16, 2026 | $25.32 | $25.35 | $25.18 | $25.25 | +0.02% | 10.12K |
| Sep 15, 2026 | $25.27 | $25.30 | $25.19 | $25.25 | +0.06% | 12.14K |
| Sep 14, 2026 | $25.12 | $25.40 | $25.12 | $25.23 | +0.44% | 9.85K |
| Sep 11, 2026 | $25.26 | $25.30 | $25.12 | $25.12 | -0.16% | 7.94K |
| Sep 10, 2026 | $25.12 | $25.29 | $25.10 | $25.16 | -0.36% | 18.24K |
| Sep 9, 2026 | $25.37 | $25.40 | $25.25 | $25.25 | -0.47% | 11.64K |
| Sep 8, 2026 | $25.22 | $25.37 | $25.12 | $25.37 | -0.31% | 16.75K |
| Sep 4, 2026 | $25.40 | $25.45 | $25.32 | $25.45 | +0.59% | 2.54K |
| Sep 3, 2026 | $25.29 | $25.31 | $25.19 | $25.30 | +0.13% | 16.97K |
| Sep 2, 2026 | $25.38 | $25.38 | $25.12 | $25.27 | -0.00% | 4.35K |
| Sep 1, 2026 | $25.43 | $25.49 | $25.15 | $25.27 | -0.79% | 9.19K |
| Aug 31, 2026 | $25.34 | $25.50 | $25.32 | $25.47 | +0.31% | 9.41K |
| Aug 28, 2026 | $25.12 | $25.50 | $25.12 | $25.39 | +0.28% | 9.90K |
| Aug 27, 2026 | $25.31 | $25.37 | $25.22 | $25.32 | +0.44% | 8.64K |
| Aug 26, 2026 | $25.18 | $25.22 | $25.12 | $25.21 | +0.08% | 13.93K |
| Aug 25, 2026 | $24.99 | $25.20 | $24.99 | $25.19 | +0.40% | 7.95K |
| Aug 24, 2026 | $24.99 | $25.12 | $24.99 | $25.09 | +0.20% | 9.84K |
| Aug 21, 2026 | $25.10 | $25.15 | $25.04 | $25.04 | -0.44% | 16.86K |
| Aug 20, 2026 | $25.02 | $25.19 | $25.02 | $25.15 | +0.59% | 2.13K |
| Aug 19, 2026 | $25.00 | $25.09 | $25.00 | $25.00 | +0.29% | 6.03K |
| Aug 18, 2026 | $24.94 | $25.02 | $24.80 | $24.93 | +0.08% | 16.36K |
| Aug 17, 2026 | $25.13 | $25.19 | $24.80 | $24.91 | -0.48% | 37.78K |
| Aug 14, 2026 | $25.03 | $25.10 | $25.02 | $25.03 | -0.38% | 11.50K |
| Aug 13, 2026 | $25.24 | $25.25 | $25.00 | $25.13 | -0.46% | 17.12K |
| Aug 12, 2026 | $25.12 | $25.25 | $25.12 | $25.24 | 0.00% | 4.00K |
| Aug 11, 2026 | $25.12 | $25.25 | $25.11 | $25.24 | +0.04% | 12.12K |
| Aug 10, 2026 | $25.03 | $25.24 | $25.02 | $25.23 | — | 5.84K |