AGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
AGNCP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.45 | $24.45 | $24.25 | $24.32 | 0.00% | 29.00K |
| Oct 30, 2026 | $24.42 | $24.42 | $24.30 | $24.32 | -0.41% | 151.61K |
| Oct 29, 2026 | $24.39 | $24.53 | $24.34 | $24.42 | -0.25% | 170.21K |
| Oct 28, 2026 | $24.51 | $24.58 | $24.42 | $24.48 | +0.12% | 164.80K |
| Oct 27, 2026 | $24.50 | $24.52 | $24.40 | $24.45 | -0.16% | 57.04K |
| Oct 26, 2026 | $24.65 | $24.73 | $24.45 | $24.49 | -0.65% | 58.49K |
| Oct 23, 2026 | $24.64 | $24.83 | $24.58 | $24.65 | -0.08% | 65.52K |
| Oct 22, 2026 | $24.61 | $24.68 | $24.55 | $24.67 | 0.00% | 42.48K |
| Oct 21, 2026 | $24.66 | $24.68 | $24.56 | $24.67 | +0.04% | 47.74K |
| Oct 20, 2026 | $24.65 | $24.75 | $24.61 | $24.66 | -0.02% | 51.24K |
| Oct 19, 2026 | $24.76 | $24.76 | $24.56 | $24.67 | -0.50% | 47.56K |
| Oct 16, 2026 | $24.73 | $24.88 | $24.67 | $24.79 | 0.00% | 122.84K |
| Oct 15, 2026 | $24.81 | $24.83 | $24.69 | $24.79 | +0.57% | 32.41K |
| Oct 14, 2026 | $24.54 | $24.72 | $24.54 | $24.65 | -0.32% | 59.96K |
| Oct 13, 2026 | $24.64 | $24.73 | $24.50 | $24.73 | +0.77% | 70.61K |
| Oct 12, 2026 | $24.67 | $24.67 | $24.51 | $24.54 | -0.12% | 28.29K |
| Oct 9, 2026 | $24.50 | $24.59 | $24.40 | $24.57 | +0.41% | 106.65K |
| Oct 8, 2026 | $24.13 | $24.50 | $24.13 | $24.47 | +1.45% | 146.12K |
| Oct 7, 2026 | $24.73 | $24.73 | $23.99 | $24.12 | -2.27% | 394.86K |
| Oct 6, 2026 | $24.82 | $24.94 | $24.67 | $24.68 | -0.60% | 116.52K |
| Oct 5, 2026 | $24.87 | $24.87 | $24.80 | $24.83 | -0.24% | 134.53K |
| Oct 2, 2026 | $24.86 | $24.90 | $24.80 | $24.89 | +0.16% | 91.48K |
| Oct 1, 2026 | $24.79 | $24.94 | $24.75 | $24.85 | -1.70% | 88.11K |
| Sep 30, 2026 | $25.20 | $25.31 | $25.13 | $25.28 | +0.40% | 111.79K |
| Sep 29, 2026 | $25.20 | $25.32 | $25.16 | $25.18 | -0.08% | 95.94K |
| Sep 28, 2026 | $25.21 | $25.33 | $25.20 | $25.20 | -0.12% | 47.65K |
| Sep 25, 2026 | $25.16 | $25.32 | $25.16 | $25.23 | +0.04% | 49.40K |
| Sep 24, 2026 | $25.28 | $25.45 | $25.15 | $25.22 | -0.39% | 83.73K |
| Sep 23, 2026 | $25.40 | $25.43 | $25.32 | $25.32 | -0.28% | 44.87K |
| Sep 22, 2026 | $25.40 | $25.44 | $25.36 | $25.39 | +0.12% | 40.64K |
| Sep 21, 2026 | $25.41 | $25.44 | $25.36 | $25.36 | 0.00% | 43.41K |
| Sep 18, 2026 | $25.41 | $25.48 | $25.36 | $25.36 | -0.43% | 27.67K |
| Sep 17, 2026 | $25.40 | $25.48 | $25.40 | $25.47 | +0.20% | 61.78K |
| Sep 16, 2026 | $25.38 | $25.46 | $25.36 | $25.42 | +0.12% | 63.12K |
| Sep 15, 2026 | $25.41 | $25.44 | $25.36 | $25.39 | -0.08% | 52.31K |
| Sep 14, 2026 | $25.40 | $25.46 | $25.40 | $25.41 | -0.08% | 42.58K |
| Sep 11, 2026 | $25.46 | $25.46 | $25.39 | $25.43 | -0.08% | 26.83K |
| Sep 10, 2026 | $25.25 | $25.46 | $25.25 | $25.45 | +0.28% | 83.84K |
| Sep 9, 2026 | $25.48 | $25.51 | $25.38 | $25.38 | -0.16% | 26.00K |
| Sep 8, 2026 | $25.39 | $25.47 | $25.39 | $25.42 | -0.00% | 23.19K |
| Sep 4, 2026 | $25.41 | $25.49 | $25.41 | $25.42 | -0.20% | 20.54K |
| Sep 3, 2026 | $25.42 | $25.48 | $25.42 | $25.47 | -0.02% | 17.78K |
| Sep 2, 2026 | $25.46 | $25.54 | $25.46 | $25.48 | -0.02% | 30.95K |
| Sep 1, 2026 | $25.44 | $25.48 | $25.39 | $25.48 | +0.16% | 38.63K |
| Aug 31, 2026 | $25.43 | $25.50 | $25.39 | $25.44 | +0.04% | 52.53K |
| Aug 28, 2026 | $25.44 | $25.49 | $25.41 | $25.43 | -0.08% | 17.07K |
| Aug 27, 2026 | $25.45 | $25.45 | $25.39 | $25.45 | 0.00% | 17.99K |
| Aug 26, 2026 | $25.40 | $25.47 | $25.40 | $25.45 | +0.12% | 26.83K |
| Aug 25, 2026 | $25.47 | $25.48 | $25.37 | $25.42 | -0.12% | 21.99K |
| Aug 24, 2026 | $25.42 | $25.47 | $25.41 | $25.45 | +0.04% | 19.94K |
| Aug 21, 2026 | $25.36 | $25.45 | $25.36 | $25.44 | +0.28% | 177.81K |
| Aug 20, 2026 | $25.38 | $25.39 | $25.36 | $25.37 | -0.04% | 41.48K |
| Aug 19, 2026 | $25.35 | $25.38 | $25.32 | $25.38 | +0.24% | 46.36K |
| Aug 18, 2026 | $25.26 | $25.37 | $25.26 | $25.32 | -0.12% | 30.14K |
| Aug 17, 2026 | $25.33 | $25.36 | $25.30 | $25.35 | +0.16% | 33.37K |
| Aug 14, 2026 | $25.26 | $25.37 | $25.26 | $25.31 | -0.08% | 57.39K |
| Aug 13, 2026 | $25.23 | $25.35 | $25.23 | $25.33 | +0.40% | 39.25K |
| Aug 12, 2026 | $25.26 | $25.33 | $25.23 | $25.23 | +0.16% | 51.13K |
| Aug 11, 2026 | $25.24 | $25.26 | $25.19 | $25.19 | -0.22% | 14.77K |
| Aug 10, 2026 | $25.24 | $25.25 | $25.23 | $25.25 | — | 23.02K |