AGNC Investment Corp. Depositary Shares, each representing a 1/1,000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock
AGNCO · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $25.69 | $25.71 | $25.69 | $25.69 | +0.08% | 15.20K |
| Sep 10, 2026 | $25.69 | $25.70 | $25.60 | $25.67 | 0.00% | 11.59K |
| Sep 9, 2026 | $25.70 | $25.72 | $25.66 | $25.67 | +0.04% | 24.11K |
| Sep 8, 2026 | $25.68 | $25.71 | $25.64 | $25.66 | +0.02% | 9.54K |
| Sep 4, 2026 | $25.70 | $25.70 | $25.65 | $25.66 | +0.06% | 16.63K |
| Sep 3, 2026 | $25.70 | $25.70 | $25.64 | $25.64 | -0.23% | 10.57K |
| Sep 2, 2026 | $25.66 | $25.70 | $25.66 | $25.70 | +0.16% | 7.66K |
| Sep 1, 2026 | $25.63 | $25.71 | $25.63 | $25.66 | -0.23% | 11.72K |
| Aug 31, 2026 | $25.61 | $25.72 | $25.61 | $25.72 | +0.19% | 31.93K |
| Aug 28, 2026 | $25.69 | $25.70 | $25.66 | $25.67 | -0.04% | 15.29K |
| Aug 27, 2026 | $25.66 | $25.69 | $25.65 | $25.68 | +0.08% | 16.34K |
| Aug 26, 2026 | $25.67 | $25.68 | $25.66 | $25.66 | +0.04% | 7.08K |
| Aug 25, 2026 | $25.66 | $25.68 | $25.64 | $25.65 | -0.04% | 11.99K |
| Aug 24, 2026 | $25.70 | $25.70 | $25.65 | $25.66 | -0.16% | 8.50K |
| Aug 21, 2026 | $25.66 | $25.70 | $25.62 | $25.70 | +0.19% | 39.40K |
| Aug 20, 2026 | $25.65 | $25.70 | $25.62 | $25.65 | -0.01% | 19.26K |
| Aug 19, 2026 | $25.64 | $25.70 | $25.62 | $25.65 | -0.07% | 33.12K |
| Aug 18, 2026 | $25.67 | $25.69 | $25.64 | $25.67 | +0.08% | 21.21K |
| Aug 17, 2026 | $25.69 | $25.71 | $25.62 | $25.65 | -0.12% | 34.20K |
| Aug 14, 2026 | $25.64 | $25.73 | $25.64 | $25.68 | +0.16% | 30.91K |
| Aug 13, 2026 | $25.65 | $25.70 | $25.61 | $25.64 | 0.00% | 26.23K |
| Aug 12, 2026 | $25.65 | $25.69 | $25.64 | $25.64 | 0.00% | 10.40K |
| Aug 11, 2026 | $25.63 | $25.68 | $25.63 | $25.64 | +0.08% | 16.90K |
| Aug 10, 2026 | $25.55 | $25.68 | $25.55 | $25.62 | -0.04% | 29.94K |
| Aug 7, 2026 | $25.57 | $25.65 | $25.57 | $25.63 | +0.23% | 17.64K |
| Aug 6, 2026 | $25.57 | $25.62 | $25.57 | $25.57 | +0.08% | 13.15K |
| Aug 5, 2026 | $25.52 | $25.64 | $25.52 | $25.55 | +0.04% | 24.29K |
| Aug 4, 2026 | $25.56 | $25.60 | $25.53 | $25.54 | +0.04% | 27.36K |
| Aug 3, 2026 | $25.51 | $25.55 | $25.50 | $25.53 | +0.04% | 18.70K |
| Jul 31, 2026 | $25.41 | $25.59 | $25.38 | $25.52 | +0.47% | 64.37K |
| Jul 30, 2026 | $25.36 | $25.43 | $25.36 | $25.40 | +0.12% | 9.49K |
| Jul 29, 2026 | $25.36 | $25.40 | $25.36 | $25.37 | -0.04% | 9.82K |
| Jul 28, 2026 | $25.35 | $25.42 | $25.35 | $25.38 | -0.08% | 18.63K |
| Jul 27, 2026 | $25.45 | $25.45 | $25.34 | $25.40 | 0.00% | 23.46K |
| Jul 24, 2026 | $25.38 | $25.42 | $25.36 | $25.40 | -0.08% | 9.04K |
| Jul 23, 2026 | $25.35 | $25.42 | $25.35 | $25.42 | -0.12% | 10.84K |
| Jul 22, 2026 | $25.33 | $25.45 | $25.31 | $25.45 | +0.35% | 23.55K |
| Jul 21, 2026 | $25.33 | $25.38 | $25.32 | $25.36 | +0.04% | 71.25K |
| Jul 20, 2026 | $25.46 | $25.48 | $25.34 | $25.35 | -0.24% | 28.89K |
| Jul 17, 2026 | $25.35 | $25.41 | $25.35 | $25.41 | +0.20% | 7.78K |
| Jul 16, 2026 | $25.31 | $25.41 | $25.31 | $25.36 | +0.08% | 5.38K |
| Jul 15, 2026 | $25.40 | $25.40 | $25.31 | $25.34 | -0.02% | 41.08K |
| Jul 14, 2026 | $25.31 | $25.40 | $25.30 | $25.35 | +0.06% | 11.53K |
| Jul 13, 2026 | $25.28 | $25.44 | $25.28 | $25.33 | 0.00% | 21.40K |
| Jul 10, 2026 | $25.28 | $25.35 | $25.28 | $25.33 | +0.02% | 12.43K |
| Jul 9, 2026 | $25.28 | $25.35 | $25.28 | $25.33 | -0.06% | 20.51K |
| Jul 8, 2026 | $25.32 | $25.39 | $25.30 | $25.34 | 0.00% | 26.52K |
| Jul 7, 2026 | $25.25 | $25.35 | $25.23 | $25.34 | +0.16% | 39.69K |
| Jul 6, 2026 | $25.14 | $25.30 | $25.14 | $25.30 | +0.52% | 50.30K |
| Jul 2, 2026 | $25.11 | $25.18 | $25.11 | $25.17 | +0.20% | 27.99K |
| Jul 1, 2026 | $24.91 | $25.14 | $24.91 | $25.12 | -1.11% | 69.46K |
| Jun 30, 2026 | $25.43 | $25.58 | $25.37 | $25.40 | -0.47% | 292.30K |
| Jun 29, 2026 | $25.44 | $25.52 | $25.37 | $25.52 | +0.39% | 87.40K |
| Jun 26, 2026 | $25.36 | $25.49 | $25.36 | $25.42 | -0.12% | 49.35K |
| Jun 25, 2026 | $25.53 | $25.54 | $25.41 | $25.45 | -0.04% | 25.09K |
| Jun 24, 2026 | $25.49 | $25.56 | $25.41 | $25.46 | -0.04% | 27.93K |
| Jun 23, 2026 | $25.53 | $25.61 | $25.47 | $25.47 | -0.24% | 14.46K |
| Jun 22, 2026 | $25.60 | $25.64 | $25.53 | $25.53 | -0.27% | 25.41K |
| Jun 18, 2026 | $25.53 | $25.65 | $25.53 | $25.60 | +0.08% | 26.53K |
| Jun 17, 2026 | $25.55 | $25.61 | $25.50 | $25.58 | — | 7.06K |