AGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 8.75% Series H Fixed-Rate Cumulative Redeemable Preferred Stock
AGNCZ · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $25.34 | $25.42 | $25.23 | $25.30 | +0.00% | 48.31K |
| Sep 10, 2026 | $25.40 | $25.47 | $25.24 | $25.30 | -0.63% | 32.53K |
| Sep 9, 2026 | $25.50 | $25.50 | $25.40 | $25.46 | -0.24% | 63.81K |
| Sep 8, 2026 | $25.58 | $25.58 | $25.40 | $25.52 | +0.24% | 23.61K |
| Sep 4, 2026 | $25.56 | $25.60 | $25.45 | $25.46 | -0.49% | 23.91K |
| Sep 3, 2026 | $25.56 | $25.64 | $25.56 | $25.59 | +0.22% | 12.44K |
| Sep 2, 2026 | $25.64 | $25.64 | $25.46 | $25.53 | 0.00% | 16.79K |
| Sep 1, 2026 | $25.65 | $25.73 | $25.53 | $25.53 | -0.51% | 18.22K |
| Aug 31, 2026 | $25.64 | $25.68 | $25.51 | $25.66 | +0.16% | 30.44K |
| Aug 28, 2026 | $25.53 | $25.74 | $25.48 | $25.62 | -0.08% | 29.92K |
| Aug 27, 2026 | $25.55 | $25.65 | $25.43 | $25.64 | +0.35% | 26.11K |
| Aug 26, 2026 | $25.63 | $25.63 | $25.51 | $25.55 | -0.35% | 22.82K |
| Aug 25, 2026 | $25.58 | $25.64 | $25.50 | $25.64 | +0.20% | 32.35K |
| Aug 24, 2026 | $25.54 | $25.64 | $25.46 | $25.59 | +0.20% | 53.91K |
| Aug 21, 2026 | $25.54 | $25.57 | $25.48 | $25.54 | -0.16% | 11.76K |
| Aug 20, 2026 | $25.53 | $25.65 | $25.53 | $25.58 | +0.20% | 22.97K |
| Aug 19, 2026 | $25.53 | $25.64 | $25.44 | $25.53 | +0.06% | 33.01K |
| Aug 18, 2026 | $25.51 | $25.54 | $25.44 | $25.51 | +0.01% | 55.24K |
| Aug 17, 2026 | $25.43 | $25.55 | $25.42 | $25.51 | +0.04% | 17.04K |
| Aug 14, 2026 | $25.39 | $25.54 | $25.39 | $25.50 | -0.16% | 54.97K |
| Aug 13, 2026 | $25.49 | $25.54 | $25.38 | $25.54 | +0.59% | 60.70K |
| Aug 12, 2026 | $25.39 | $25.48 | $25.33 | $25.39 | 0.00% | 59.64K |
| Aug 11, 2026 | $25.59 | $25.59 | $25.25 | $25.39 | -0.67% | 187.21K |
| Aug 10, 2026 | $25.51 | $25.58 | $25.51 | $25.56 | +0.20% | 14.77K |
| Aug 7, 2026 | $25.50 | $25.54 | $25.47 | $25.51 | +0.06% | 22.16K |
| Aug 6, 2026 | $25.47 | $25.53 | $25.44 | $25.50 | +0.30% | 29.33K |
| Aug 5, 2026 | $25.43 | $25.50 | $25.40 | $25.42 | +0.24% | 23.58K |
| Aug 4, 2026 | $25.36 | $25.49 | $25.36 | $25.36 | -0.04% | 15.90K |
| Aug 3, 2026 | $25.49 | $25.49 | $25.36 | $25.37 | -0.28% | 16.56K |
| Jul 31, 2026 | $25.34 | $25.50 | $25.32 | $25.44 | +0.39% | 28.23K |
| Jul 30, 2026 | $25.29 | $25.34 | $25.28 | $25.34 | +0.16% | 15.98K |
| Jul 29, 2026 | $25.32 | $25.33 | $25.29 | $25.30 | +0.04% | 13.40K |
| Jul 28, 2026 | $25.29 | $25.32 | $25.28 | $25.29 | +0.04% | 18.07K |
| Jul 27, 2026 | $25.23 | $25.28 | $25.23 | $25.28 | +0.08% | 16.52K |
| Jul 24, 2026 | $25.26 | $25.28 | $25.23 | $25.26 | 0.00% | 23.15K |
| Jul 23, 2026 | $25.29 | $25.29 | $25.23 | $25.26 | -0.09% | 31.00K |
| Jul 22, 2026 | $25.35 | $25.35 | $25.27 | $25.28 | -0.11% | 16.43K |
| Jul 21, 2026 | $25.26 | $25.32 | $25.25 | $25.31 | +0.28% | 24.09K |
| Jul 20, 2026 | $25.30 | $25.30 | $25.21 | $25.24 | 0.00% | 19.44K |
| Jul 17, 2026 | $25.18 | $25.25 | $25.18 | $25.24 | +0.16% | 28.15K |
| Jul 16, 2026 | $25.28 | $25.31 | $25.18 | $25.20 | -0.20% | 60.26K |
| Jul 15, 2026 | $25.33 | $25.33 | $25.20 | $25.25 | +0.12% | 47.01K |
| Jul 14, 2026 | $25.25 | $25.29 | $25.18 | $25.22 | -0.06% | 51.78K |
| Jul 13, 2026 | $25.22 | $25.30 | $25.20 | $25.24 | +0.34% | 48.21K |
| Jul 10, 2026 | $25.15 | $25.23 | $25.13 | $25.15 | 0.00% | 52.31K |
| Jul 9, 2026 | $25.19 | $25.28 | $25.10 | $25.15 | -0.47% | 45.11K |
| Jul 8, 2026 | $25.20 | $25.27 | $25.18 | $25.27 | +0.32% | 41.78K |
| Jul 7, 2026 | $25.21 | $25.24 | $25.11 | $25.19 | -0.04% | 22.28K |
| Jul 6, 2026 | $25.17 | $25.28 | $25.17 | $25.20 | +0.16% | 29.69K |
| Jul 2, 2026 | $25.11 | $25.20 | $25.08 | $25.16 | +0.20% | 31.79K |
| Jul 1, 2026 | $24.98 | $25.17 | $24.97 | $25.11 | -0.95% | 71.55K |
| Jun 30, 2026 | $25.43 | $25.48 | $25.27 | $25.35 | -0.28% | 276.34K |
| Jun 29, 2026 | $25.41 | $25.45 | $25.36 | $25.42 | -0.12% | 116.19K |
| Jun 26, 2026 | $25.45 | $25.49 | $25.36 | $25.45 | +0.08% | 28.24K |
| Jun 25, 2026 | $25.45 | $25.47 | $25.41 | $25.43 | -0.08% | 27.02K |
| Jun 24, 2026 | $25.52 | $25.55 | $25.41 | $25.45 | -0.16% | 32.19K |
| Jun 23, 2026 | $25.54 | $25.59 | $25.45 | $25.49 | -0.20% | 35.61K |
| Jun 22, 2026 | $25.63 | $25.65 | $25.50 | $25.54 | -0.08% | 32.56K |
| Jun 18, 2026 | $25.48 | $25.69 | $25.45 | $25.56 | +0.31% | 56.88K |
| Jun 17, 2026 | $25.45 | $25.48 | $25.41 | $25.48 | — | 24.13K |