AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock
AGNCM · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.08% | 16.70K |
| Aug 6, 2026 | $25.12 | $25.20 | $25.10 | $25.15 | +0.12% | 22.87K |
| Aug 5, 2026 | $25.12 | $25.15 | $25.04 | $25.12 | +0.16% | 14.59K |
| Aug 4, 2026 | $25.07 | $25.16 | $25.05 | $25.08 | -0.24% | 11.92K |
| Aug 3, 2026 | $25.10 | $25.14 | $25.02 | $25.14 | +0.40% | 8.71K |
| Jul 31, 2026 | $24.95 | $25.11 | $24.94 | $25.04 | +0.32% | 18.84K |
| Jul 30, 2026 | $24.91 | $24.98 | $24.91 | $24.96 | +0.02% | 16.51K |
| Jul 29, 2026 | $24.91 | $24.97 | $24.91 | $24.96 | -0.06% | 14.85K |
| Jul 28, 2026 | $24.90 | $24.99 | $24.88 | $24.97 | +0.28% | 9.14K |
| Jul 27, 2026 | $25.00 | $25.01 | $24.88 | $24.90 | -0.04% | 6.76K |
| Jul 24, 2026 | $25.00 | $25.00 | $24.88 | $24.91 | -0.04% | 7.50K |
| Jul 23, 2026 | $24.91 | $24.99 | $24.85 | $24.92 | +0.04% | 13.40K |
| Jul 22, 2026 | $24.99 | $25.00 | $24.91 | $24.91 | -0.42% | 12.08K |
| Jul 21, 2026 | $25.01 | $25.11 | $24.98 | $25.02 | +0.16% | 7.56K |
| Jul 20, 2026 | $25.05 | $25.05 | $24.98 | $24.98 | +0.14% | 3.60K |
| Jul 17, 2026 | $25.06 | $25.15 | $24.94 | $24.94 | -0.48% | 13.45K |
| Jul 16, 2026 | $25.12 | $25.12 | $25.06 | $25.06 | -0.15% | 10.11K |
| Jul 15, 2026 | $25.02 | $25.12 | $25.02 | $25.10 | -0.08% | 8.53K |
| Jul 14, 2026 | $24.97 | $25.12 | $24.91 | $25.12 | +0.88% | 12.65K |
| Jul 13, 2026 | $24.93 | $25.00 | $24.84 | $24.90 | -0.12% | 7.60K |
| Jul 10, 2026 | $24.72 | $24.94 | $24.72 | $24.93 | +0.48% | 1.77K |
| Jul 9, 2026 | $24.89 | $24.95 | $24.79 | $24.81 | -0.04% | 12.74K |
| Jul 8, 2026 | $24.94 | $24.95 | $24.73 | $24.82 | -0.32% | 32.87K |
| Jul 7, 2026 | $24.91 | $25.00 | $24.88 | $24.90 | -0.02% | 21.96K |
| Jul 6, 2026 | $24.79 | $24.91 | $24.73 | $24.91 | +0.63% | 27.06K |
| Jul 2, 2026 | $24.85 | $24.85 | $24.68 | $24.75 | -0.08% | 25.55K |
| Jul 1, 2026 | $24.66 | $24.87 | $24.60 | $24.77 | -0.92% | 62.10K |
| Jun 30, 2026 | $25.01 | $25.07 | $24.81 | $25.00 | +0.10% | 87.80K |
| Jun 29, 2026 | $24.95 | $25.07 | $24.90 | $24.98 | -0.30% | 28.13K |
| Jun 26, 2026 | $24.97 | $25.07 | $24.94 | $25.05 | +0.28% | 16.83K |
| Jun 25, 2026 | $25.04 | $25.07 | $24.81 | $24.98 | +0.04% | 19.32K |
| Jun 24, 2026 | $25.10 | $25.10 | $24.90 | $24.97 | -0.44% | 20.30K |
| Jun 23, 2026 | $25.00 | $25.10 | $24.96 | $25.08 | +0.08% | 15.60K |
| Jun 22, 2026 | $25.17 | $25.17 | $25.06 | $25.06 | -0.44% | 9.00K |
| Jun 18, 2026 | $25.12 | $25.24 | $25.12 | $25.17 | +0.12% | 9.96K |
| Jun 17, 2026 | $25.24 | $25.25 | $25.12 | $25.14 | — | 28.91K |