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
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.24% | 5.84K |
| Aug 7, 2026 | $25.05 | $25.30 | $25.05 | $25.29 | +0.40% | 5.37K |
| Aug 6, 2026 | $25.09 | $25.19 | $25.09 | $25.19 | +0.16% | 6.67K |
| Aug 5, 2026 | $25.10 | $25.15 | $25.00 | $25.15 | +0.02% | 18.27K |
| Aug 4, 2026 | $25.19 | $25.22 | $25.10 | $25.15 | +0.26% | 10.18K |
| Aug 3, 2026 | $25.08 | $25.17 | $25.05 | $25.08 | +0.36% | 29.18K |
| Jul 31, 2026 | $24.97 | $25.12 | $24.80 | $24.99 | +0.04% | 16.23K |
| Jul 30, 2026 | $24.95 | $24.99 | $24.90 | $24.98 | +0.16% | 6.84K |
| Jul 29, 2026 | $24.86 | $24.95 | $24.86 | $24.94 | -0.08% | 3.22K |
| Jul 28, 2026 | $24.88 | $25.00 | $24.88 | $24.96 | 0.00% | 10.34K |
| Jul 27, 2026 | $24.81 | $24.96 | $24.81 | $24.96 | +0.44% | 18.60K |
| Jul 24, 2026 | $24.75 | $24.87 | $24.71 | $24.85 | +0.49% | 9.21K |
| Jul 23, 2026 | $24.78 | $24.81 | $24.69 | $24.73 | -0.20% | 7.51K |
| Jul 22, 2026 | $24.70 | $24.84 | $24.70 | $24.78 | -0.22% | 4.45K |
| Jul 21, 2026 | $24.71 | $24.92 | $24.71 | $24.84 | +0.42% | 7.14K |
| Jul 20, 2026 | $24.76 | $24.81 | $24.73 | $24.73 | -0.36% | 8.96K |
| Jul 17, 2026 | $24.77 | $24.85 | $24.75 | $24.82 | -0.04% | 6.53K |
| Jul 16, 2026 | $24.98 | $24.98 | $24.73 | $24.83 | -0.04% | 26.97K |
| Jul 15, 2026 | $24.78 | $24.98 | $24.71 | $24.84 | -0.04% | 19.95K |
| Jul 14, 2026 | $24.79 | $24.88 | $24.73 | $24.85 | -0.12% | 8.67K |
| Jul 13, 2026 | $24.99 | $24.99 | $24.86 | $24.88 | -0.12% | 3.65K |
| Jul 10, 2026 | $24.85 | $24.91 | $24.79 | $24.91 | +0.40% | 3.09K |
| Jul 9, 2026 | $24.81 | $24.90 | $24.80 | $24.81 | 0.00% | 5.55K |
| Jul 8, 2026 | $24.85 | $24.85 | $24.81 | $24.81 | -0.75% | 7.33K |
| Jul 7, 2026 | $24.74 | $25.00 | $24.74 | $25.00 | +0.75% | 8.20K |
| Jul 6, 2026 | $24.79 | $24.89 | $24.79 | $24.81 | -0.15% | 7.86K |
| Jul 2, 2026 | $24.82 | $24.94 | $24.78 | $24.85 | +0.28% | 9.33K |
| Jul 1, 2026 | $24.68 | $24.91 | $24.61 | $24.78 | -1.08% | 12.46K |
| Jun 30, 2026 | $25.09 | $25.14 | $25.01 | $25.05 | -0.16% | 60.02K |
| Jun 29, 2026 | $24.95 | $25.09 | $24.87 | $25.09 | +0.36% | 14.50K |
| Jun 26, 2026 | $24.88 | $25.15 | $24.88 | $25.00 | +0.28% | 13.63K |
| Jun 25, 2026 | $25.02 | $25.03 | $24.85 | $24.93 | +0.04% | 9.13K |
| Jun 24, 2026 | $24.87 | $25.00 | $24.87 | $24.92 | +0.44% | 8.47K |
| Jun 23, 2026 | $25.08 | $25.15 | $24.81 | $24.81 | -0.80% | 22.52K |
| Jun 22, 2026 | $25.01 | $25.06 | $24.94 | $25.01 | +0.04% | 16.52K |
| Jun 18, 2026 | $25.11 | $25.11 | $24.90 | $25.00 | -0.48% | 14.57K |
| Jun 17, 2026 | $25.18 | $25.20 | $25.02 | $25.12 | — | 9.94K |