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 |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.37 | $25.45 | $25.14 | $25.25 | -0.39% | 19.56K |
| Oct 30, 2026 | $25.50 | $25.50 | $25.35 | $25.35 | -0.04% | 18.44K |
| Oct 29, 2026 | $25.19 | $25.36 | $25.19 | $25.36 | +0.52% | 19.61K |
| Oct 28, 2026 | $25.15 | $25.32 | $25.11 | $25.23 | +0.40% | 67.11K |
| Oct 27, 2026 | $25.11 | $25.27 | $25.11 | $25.13 | +0.12% | 19.39K |
| Oct 26, 2026 | $25.23 | $25.25 | $25.10 | $25.10 | -0.36% | 17.86K |
| Oct 23, 2026 | $25.20 | $25.20 | $25.15 | $25.19 | -0.10% | 11.46K |
| Oct 22, 2026 | $25.14 | $25.25 | $25.14 | $25.22 | -0.18% | 16.04K |
| Oct 21, 2026 | $25.17 | $25.29 | $25.17 | $25.26 | +0.08% | 27.01K |
| Oct 20, 2026 | $25.15 | $25.26 | $25.11 | $25.24 | +0.40% | 41.64K |
| Oct 19, 2026 | $25.40 | $25.40 | $25.10 | $25.14 | -0.95% | 24.31K |
| Oct 16, 2026 | $25.39 | $25.56 | $25.27 | $25.38 | -0.43% | 35.00K |
| Oct 15, 2026 | $25.56 | $25.56 | $25.48 | $25.49 | +0.22% | 29.75K |
| Oct 14, 2026 | $25.44 | $25.50 | $25.30 | $25.44 | -0.14% | 36.98K |
| Oct 13, 2026 | $25.45 | $25.50 | $25.36 | $25.47 | -0.12% | 16.52K |
| Oct 12, 2026 | $25.54 | $25.54 | $25.41 | $25.50 | +0.24% | 13.45K |
| Oct 9, 2026 | $25.34 | $25.45 | $25.20 | $25.44 | +0.67% | 14.54K |
| Oct 8, 2026 | $25.18 | $25.31 | $25.07 | $25.27 | +1.08% | 69.67K |
| Oct 7, 2026 | $25.25 | $25.26 | $24.96 | $25.00 | -1.26% | 63.73K |
| Oct 6, 2026 | $25.48 | $25.48 | $25.29 | $25.32 | -0.08% | 13.28K |
| Oct 5, 2026 | $25.32 | $25.52 | $25.30 | $25.34 | -0.27% | 28.80K |
| Oct 2, 2026 | $25.28 | $25.75 | $25.28 | $25.41 | +0.51% | 38.95K |
| Oct 1, 2026 | $25.22 | $25.40 | $25.22 | $25.28 | -1.98% | 56.09K |
| Sep 30, 2026 | $25.72 | $25.79 | $25.64 | $25.79 | +0.59% | 45.41K |
| Sep 29, 2026 | $25.71 | $25.73 | $25.55 | $25.64 | -0.12% | 33.09K |
| Sep 28, 2026 | $25.60 | $25.72 | $25.60 | $25.67 | -0.12% | 29.29K |
| Sep 25, 2026 | $25.71 | $25.74 | $25.58 | $25.70 | -0.08% | 21.19K |
| Sep 24, 2026 | $25.81 | $25.81 | $25.71 | $25.72 | -0.27% | 18.20K |
| Sep 23, 2026 | $25.79 | $25.91 | $25.79 | $25.79 | 0.00% | 14.55K |
| Sep 22, 2026 | $25.78 | $25.93 | $25.78 | $25.79 | -0.12% | 6.39K |
| Sep 21, 2026 | $25.79 | $25.93 | $25.78 | $25.82 | +0.12% | 19.13K |
| Sep 18, 2026 | $25.85 | $25.86 | $25.76 | $25.79 | +0.04% | 16.20K |
| Sep 17, 2026 | $25.80 | $25.84 | $25.77 | $25.78 | -0.06% | 30.66K |
| Sep 16, 2026 | $25.77 | $25.82 | $25.76 | $25.80 | +0.06% | 29.06K |
| Sep 15, 2026 | $25.75 | $25.85 | $25.75 | $25.78 | -0.12% | 24.83K |
| Sep 14, 2026 | $25.84 | $25.88 | $25.81 | $25.81 | -0.12% | 13.83K |
| 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 | — | 4.90K |