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 |
|---|---|---|---|---|---|---|
| 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 | +0.10% | 23.02K |
| Aug 7, 2026 | $25.20 | $25.23 | $25.20 | $25.22 | 0.00% | 17.11K |
| Aug 6, 2026 | $25.23 | $25.24 | $25.20 | $25.22 | +0.08% | 34.92K |
| Aug 5, 2026 | $25.21 | $25.23 | $25.17 | $25.20 | 0.00% | 36.25K |
| Aug 4, 2026 | $25.17 | $25.20 | $25.12 | $25.20 | +0.12% | 24.55K |
| Aug 3, 2026 | $25.07 | $25.17 | $25.07 | $25.17 | +0.40% | 38.68K |
| Jul 31, 2026 | $25.04 | $25.14 | $25.04 | $25.07 | +0.12% | 108.41K |
| Jul 30, 2026 | $25.04 | $25.09 | $25.02 | $25.04 | +0.08% | 45.66K |
| Jul 29, 2026 | $25.07 | $25.07 | $25.01 | $25.02 | -0.12% | 40.59K |
| Jul 28, 2026 | $25.04 | $25.07 | $25.01 | $25.05 | 0.00% | 34.15K |
| Jul 27, 2026 | $25.01 | $25.08 | $25.00 | $25.05 | +0.16% | 69.18K |
| Jul 24, 2026 | $25.02 | $25.04 | $25.00 | $25.01 | 0.00% | 51.47K |
| Jul 23, 2026 | $25.03 | $25.04 | $24.98 | $25.01 | -0.08% | 73.30K |
| Jul 22, 2026 | $25.01 | $25.07 | $25.01 | $25.03 | +0.04% | 90.12K |
| Jul 21, 2026 | $25.01 | $25.07 | $25.00 | $25.02 | +0.05% | 130.94K |
| Jul 20, 2026 | $25.03 | $25.03 | $24.96 | $25.01 | -0.09% | 46.65K |
| Jul 17, 2026 | $25.07 | $25.08 | $25.00 | $25.03 | -0.16% | 44.60K |
| Jul 16, 2026 | $25.07 | $25.07 | $25.03 | $25.07 | +0.01% | 76.28K |
| Jul 15, 2026 | $25.07 | $25.07 | $25.06 | $25.07 | -0.01% | 40.48K |
| Jul 14, 2026 | $25.05 | $25.07 | $25.03 | $25.07 | +0.04% | 36.23K |
| Jul 13, 2026 | $25.07 | $25.07 | $25.00 | $25.06 | +0.08% | 33.15K |
| Jul 10, 2026 | $24.96 | $25.09 | $24.96 | $25.04 | -0.12% | 26.56K |
| Jul 9, 2026 | $25.05 | $25.10 | $25.01 | $25.07 | -0.08% | 51.65K |
| Jul 8, 2026 | $24.92 | $25.09 | $24.92 | $25.09 | +0.12% | 36.20K |
| Jul 7, 2026 | $24.88 | $25.10 | $24.88 | $25.06 | +0.40% | 47.11K |
| Jul 6, 2026 | $24.78 | $25.00 | $24.78 | $24.96 | +0.81% | 50.05K |
| Jul 2, 2026 | $24.72 | $24.79 | $24.72 | $24.76 | +0.20% | 36.55K |
| Jul 1, 2026 | $24.58 | $24.79 | $24.57 | $24.71 | -0.96% | 114.64K |
| Jun 30, 2026 | $25.10 | $25.17 | $24.94 | $24.95 | -0.68% | 269.00K |
| Jun 29, 2026 | $25.16 | $25.16 | $25.04 | $25.12 | +0.12% | 74.40K |
| Jun 26, 2026 | $24.99 | $25.16 | $24.99 | $25.09 | +0.20% | 61.43K |
| Jun 25, 2026 | $25.18 | $25.19 | $25.03 | $25.04 | -0.48% | 45.35K |
| Jun 24, 2026 | $25.20 | $25.20 | $25.13 | $25.16 | -0.16% | 24.08K |
| Jun 23, 2026 | $25.25 | $25.26 | $25.19 | $25.20 | -0.20% | 44.18K |
| Jun 22, 2026 | $25.30 | $25.30 | $25.25 | $25.25 | -0.16% | 51.04K |
| Jun 18, 2026 | $25.19 | $25.49 | $25.19 | $25.29 | +0.12% | 248.42K |
| Jun 17, 2026 | $25.25 | $25.29 | $25.23 | $25.26 | — | 26.87K |