AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock
AGNCM · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.02 | $24.18 | $23.90 | $24.00 | -0.46% | 42.83K |
| Oct 29, 2026 | $24.04 | $24.20 | $24.01 | $24.11 | -0.36% | 52.46K |
| Oct 28, 2026 | $24.33 | $24.33 | $24.13 | $24.20 | -0.05% | 22.43K |
| Oct 27, 2026 | $24.31 | $24.33 | $24.15 | $24.21 | -0.49% | 40.77K |
| Oct 26, 2026 | $24.40 | $24.41 | $24.29 | $24.33 | -0.43% | 38.41K |
| Oct 23, 2026 | $24.39 | $24.52 | $24.25 | $24.44 | -0.21% | 11.28K |
| Oct 22, 2026 | $24.43 | $24.49 | $24.36 | $24.49 | -0.06% | 10.56K |
| Oct 21, 2026 | $24.57 | $24.57 | $24.33 | $24.50 | -0.26% | 16.50K |
| Oct 20, 2026 | $24.59 | $24.61 | $24.55 | $24.56 | -0.25% | 20.58K |
| Oct 19, 2026 | $24.65 | $24.82 | $24.46 | $24.63 | -0.30% | 8.02K |
| Oct 16, 2026 | $24.64 | $25.00 | $24.64 | $24.70 | -0.06% | 28.12K |
| Oct 15, 2026 | $24.86 | $24.99 | $24.65 | $24.72 | -0.06% | 33.84K |
| Oct 14, 2026 | $24.61 | $24.88 | $24.53 | $24.73 | +0.23% | 89.31K |
| Oct 13, 2026 | $24.59 | $24.70 | $24.49 | $24.67 | +0.12% | 16.06K |
| Oct 12, 2026 | $24.81 | $24.81 | $24.51 | $24.64 | +0.33% | 2.77K |
| Oct 9, 2026 | $24.34 | $24.74 | $24.30 | $24.56 | +0.41% | 23.42K |
| Oct 8, 2026 | $24.24 | $24.60 | $24.24 | $24.46 | +0.55% | 28.21K |
| Oct 7, 2026 | $24.69 | $24.69 | $24.29 | $24.33 | -1.52% | 74.31K |
| Oct 6, 2026 | $24.77 | $24.89 | $24.70 | $24.70 | -0.88% | 32.53K |
| Oct 5, 2026 | $24.80 | $24.94 | $24.70 | $24.92 | +0.24% | 33.59K |
| Oct 2, 2026 | $24.81 | $24.90 | $24.73 | $24.86 | +0.61% | 41.64K |
| Oct 1, 2026 | $24.77 | $24.88 | $24.66 | $24.71 | -1.98% | 45.39K |
| Sep 30, 2026 | $25.11 | $25.25 | $25.11 | $25.21 | +0.36% | 23.65K |
| Sep 29, 2026 | $25.22 | $25.22 | $25.09 | $25.12 | +0.04% | 21.25K |
| Sep 28, 2026 | $25.21 | $25.25 | $25.11 | $25.11 | -0.55% | 22.76K |
| Sep 25, 2026 | $25.17 | $25.25 | $25.00 | $25.25 | +0.36% | 14.07K |
| Sep 24, 2026 | $25.31 | $25.33 | $25.16 | $25.16 | -0.08% | 7.19K |
| Sep 23, 2026 | $25.33 | $25.39 | $25.16 | $25.18 | -0.75% | 13.91K |
| Sep 22, 2026 | $25.32 | $25.43 | $25.32 | $25.37 | +0.08% | 9.54K |
| Sep 21, 2026 | $25.35 | $25.48 | $25.29 | $25.35 | -0.16% | 23.15K |
| Sep 18, 2026 | $25.45 | $25.45 | $25.37 | $25.39 | +0.04% | 9.33K |
| Sep 17, 2026 | $25.37 | $25.51 | $25.36 | $25.38 | 0.00% | 16.84K |
| Sep 16, 2026 | $25.41 | $25.46 | $25.36 | $25.38 | -0.08% | 18.37K |
| Sep 15, 2026 | $25.54 | $25.54 | $25.35 | $25.40 | -0.04% | 10.48K |
| Sep 14, 2026 | $25.46 | $25.50 | $25.36 | $25.41 | -0.14% | 14.65K |
| Sep 11, 2026 | $25.40 | $25.49 | $25.37 | $25.45 | +0.30% | 25.50K |
| Sep 10, 2026 | $25.35 | $25.39 | $25.23 | $25.37 | +0.08% | 16.05K |
| Sep 9, 2026 | $25.25 | $25.36 | $25.18 | $25.35 | +0.08% | 21.62K |
| Sep 8, 2026 | $25.24 | $25.35 | $25.24 | $25.33 | +0.22% | 19.39K |
| Sep 4, 2026 | $25.25 | $25.35 | $25.25 | $25.28 | +0.17% | 6.00K |
| Sep 3, 2026 | $25.15 | $25.30 | $25.15 | $25.23 | -0.03% | 9.27K |
| Sep 2, 2026 | $25.35 | $25.35 | $25.18 | $25.24 | +0.20% | 21.42K |
| Sep 1, 2026 | $25.23 | $25.28 | $25.16 | $25.19 | -0.04% | 10.76K |
| Aug 31, 2026 | $25.15 | $25.29 | $25.09 | $25.20 | +0.16% | 14.45K |
| Aug 28, 2026 | $25.16 | $25.29 | $25.15 | $25.16 | -0.45% | 35.45K |
| Aug 27, 2026 | $25.22 | $25.29 | $25.22 | $25.28 | +0.02% | 1.96K |
| Aug 26, 2026 | $25.29 | $25.29 | $25.15 | $25.27 | -0.00% | 17.32K |
| Aug 25, 2026 | $25.26 | $25.28 | $25.25 | $25.27 | +0.00% | 5.50K |
| Aug 24, 2026 | $25.23 | $25.27 | $25.21 | $25.27 | +0.08% | 9.70K |
| Aug 21, 2026 | $25.16 | $25.25 | $25.16 | $25.25 | +0.04% | 7.75K |
| Aug 20, 2026 | $25.11 | $25.25 | $25.11 | $25.24 | +0.08% | 5.62K |
| Aug 19, 2026 | $25.20 | $25.22 | $25.20 | $25.22 | -0.09% | 1.55K |
| Aug 18, 2026 | $25.14 | $25.25 | $25.14 | $25.24 | +0.42% | 7.71K |
| Aug 17, 2026 | $25.11 | $25.24 | $25.11 | $25.14 | -0.42% | 20.69K |
| Aug 14, 2026 | $25.16 | $25.24 | $25.16 | $25.24 | +0.28% | 23.39K |
| Aug 13, 2026 | $25.16 | $25.21 | $25.16 | $25.17 | +0.04% | 5.79K |
| Aug 12, 2026 | $25.17 | $25.19 | $25.15 | $25.16 | -0.12% | 7.70K |
| Aug 11, 2026 | $25.16 | $25.19 | $25.14 | $25.19 | +0.04% | 4.07K |
| Aug 10, 2026 | $25.18 | $25.18 | $25.12 | $25.18 | +0.04% | 19.71K |
| Aug 7, 2026 | $25.12 | $25.21 | $25.12 | $25.17 | — | 16.70K |