AGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock
AGNCN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $25.81 | $25.85 | $25.81 | $25.84 | +0.08% | 9.95K |
| Sep 10, 2026 | $25.81 | $25.82 | $25.78 | $25.82 | -0.08% | 13.94K |
| Sep 9, 2026 | $25.86 | $25.86 | $25.81 | $25.84 | -0.17% | 8.28K |
| Sep 8, 2026 | $25.88 | $25.89 | $25.80 | $25.88 | +0.21% | 12.60K |
| Sep 4, 2026 | $25.82 | $25.89 | $25.80 | $25.83 | +0.12% | 17.01K |
| Sep 3, 2026 | $25.88 | $25.90 | $25.80 | $25.80 | -0.46% | 21.98K |
| Sep 2, 2026 | $25.95 | $25.96 | $25.89 | $25.92 | +0.08% | 2.73K |
| Sep 1, 2026 | $25.88 | $25.96 | $25.86 | $25.90 | +0.14% | 13.28K |
| Aug 31, 2026 | $25.91 | $25.95 | $25.85 | $25.87 | -0.06% | 12.09K |
| Aug 28, 2026 | $25.94 | $25.94 | $25.86 | $25.88 | -0.19% | 5.98K |
| Aug 27, 2026 | $25.90 | $25.95 | $25.90 | $25.93 | +0.12% | 8.09K |
| Aug 26, 2026 | $25.95 | $25.99 | $25.85 | $25.90 | -0.07% | 21.49K |
| Aug 25, 2026 | $25.85 | $25.94 | $25.85 | $25.92 | +0.22% | 10.50K |
| Aug 24, 2026 | $25.85 | $25.96 | $25.85 | $25.86 | +0.04% | 30.74K |
| Aug 21, 2026 | $25.86 | $25.90 | $25.85 | $25.85 | -0.19% | 25.15K |
| Aug 20, 2026 | $25.92 | $25.97 | $25.90 | $25.90 | -0.19% | 12.03K |
| Aug 19, 2026 | $25.91 | $25.99 | $25.91 | $25.95 | +0.02% | 7.32K |
| Aug 18, 2026 | $25.87 | $25.97 | $25.86 | $25.94 | +0.29% | 12.89K |
| Aug 17, 2026 | $25.96 | $25.97 | $25.87 | $25.87 | -0.42% | 14.44K |
| Aug 14, 2026 | $25.93 | $25.98 | $25.90 | $25.98 | +0.15% | 18.27K |
| Aug 13, 2026 | $25.79 | $25.94 | $25.79 | $25.94 | +0.10% | 8.27K |
| Aug 12, 2026 | $25.95 | $25.95 | $25.86 | $25.92 | +0.14% | 11.18K |
| Aug 11, 2026 | $25.87 | $25.90 | $25.85 | $25.88 | +0.08% | 10.36K |
| Aug 10, 2026 | $25.84 | $25.87 | $25.84 | $25.86 | +0.06% | 4.90K |
| Aug 7, 2026 | $25.80 | $25.86 | $25.80 | $25.85 | +0.06% | 5.60K |
| Aug 6, 2026 | $25.80 | $25.86 | $25.79 | $25.83 | -0.04% | 34.46K |
| Aug 5, 2026 | $25.76 | $25.86 | $25.71 | $25.84 | -0.08% | 27.05K |
| Aug 4, 2026 | $25.83 | $25.90 | $25.79 | $25.86 | +0.12% | 21.71K |
| Aug 3, 2026 | $25.80 | $25.85 | $25.79 | $25.83 | 0.00% | 22.13K |
| Jul 31, 2026 | $25.70 | $25.92 | $25.67 | $25.83 | +0.51% | 47.64K |
| Jul 30, 2026 | $25.60 | $25.70 | $25.60 | $25.70 | +0.27% | 25.91K |
| Jul 29, 2026 | $25.63 | $25.66 | $25.60 | $25.63 | +0.04% | 15.43K |
| Jul 28, 2026 | $25.60 | $25.64 | $25.60 | $25.62 | +0.08% | 30.88K |
| Jul 27, 2026 | $25.59 | $25.63 | $25.55 | $25.60 | +0.04% | 24.64K |
| Jul 24, 2026 | $25.61 | $25.62 | $25.57 | $25.59 | 0.00% | 13.32K |
| Jul 23, 2026 | $25.54 | $25.60 | $25.51 | $25.59 | -0.12% | 12.72K |
| Jul 22, 2026 | $25.58 | $25.63 | $25.57 | $25.62 | +0.04% | 20.71K |
| Jul 21, 2026 | $25.58 | $25.63 | $25.58 | $25.61 | -0.04% | 26.38K |
| Jul 20, 2026 | $25.65 | $25.65 | $25.56 | $25.62 | -0.08% | 9.70K |
| Jul 17, 2026 | $25.47 | $25.64 | $25.47 | $25.64 | +0.38% | 31.04K |
| Jul 16, 2026 | $25.56 | $25.59 | $25.45 | $25.54 | +0.16% | 7.70K |
| Jul 15, 2026 | $25.58 | $25.58 | $25.42 | $25.50 | +0.08% | 23.56K |
| Jul 14, 2026 | $25.42 | $25.58 | $25.42 | $25.48 | +0.20% | 19.56K |
| Jul 13, 2026 | $25.53 | $25.53 | $25.43 | $25.43 | -0.23% | 11.76K |
| Jul 10, 2026 | $25.49 | $25.54 | $25.40 | $25.49 | -0.16% | 13.59K |
| Jul 9, 2026 | $25.49 | $25.54 | $25.45 | $25.53 | +0.31% | 12.52K |
| Jul 8, 2026 | $25.42 | $25.52 | $25.40 | $25.45 | +0.04% | 43.27K |
| Jul 7, 2026 | $25.45 | $25.53 | $25.38 | $25.44 | -0.08% | 28.07K |
| Jul 6, 2026 | $25.39 | $25.50 | $25.38 | $25.46 | +0.33% | 34.85K |
| Jul 2, 2026 | $25.28 | $25.38 | $25.25 | $25.38 | +0.38% | 27.75K |
| Jul 1, 2026 | $25.12 | $25.38 | $25.12 | $25.28 | -1.33% | 52.93K |
| Jun 30, 2026 | $25.72 | $25.72 | $25.56 | $25.62 | -0.04% | 265.40K |
| Jun 29, 2026 | $25.84 | $25.84 | $25.55 | $25.63 | +0.08% | 65.32K |
| Jun 26, 2026 | $25.86 | $25.86 | $25.60 | $25.61 | -0.19% | 16.23K |
| Jun 25, 2026 | $25.71 | $25.89 | $25.66 | $25.66 | -0.19% | 36.04K |
| Jun 24, 2026 | $25.80 | $25.81 | $25.71 | $25.71 | -0.25% | 30.31K |
| Jun 23, 2026 | $25.75 | $25.86 | $25.74 | $25.78 | -0.02% | 23.67K |
| Jun 22, 2026 | $25.93 | $25.94 | $25.78 | $25.78 | -0.39% | 11.70K |
| Jun 18, 2026 | $25.81 | $25.95 | $25.81 | $25.88 | -0.11% | 28.71K |
| Jun 17, 2026 | $25.90 | $25.92 | $25.88 | $25.91 | — | 7.82K |