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-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.70 | $23.83 | $23.68 | $23.70 | 0.00% | 171.30K |
| Oct 29, 2026 | $23.70 | $23.81 | $23.65 | $23.70 | +0.08% | 140.81K |
| Oct 28, 2026 | $23.68 | $23.73 | $23.62 | $23.68 | -0.00% | 143.49K |
| Oct 27, 2026 | $23.73 | $23.75 | $23.67 | $23.68 | -0.17% | 161.12K |
| Oct 26, 2026 | $23.80 | $23.90 | $23.68 | $23.72 | -0.13% | 87.05K |
| Oct 23, 2026 | $23.80 | $23.80 | $23.68 | $23.75 | -0.08% | 79.38K |
| Oct 22, 2026 | $23.78 | $23.94 | $23.68 | $23.77 | +0.21% | 97.56K |
| Oct 21, 2026 | $23.75 | $23.85 | $23.60 | $23.72 | +0.34% | 79.40K |
| Oct 20, 2026 | $23.33 | $23.72 | $23.33 | $23.64 | +0.25% | 118.79K |
| Oct 19, 2026 | $23.87 | $23.87 | $23.50 | $23.58 | -0.76% | 120.31K |
| Oct 16, 2026 | $23.97 | $24.00 | $23.71 | $23.76 | -0.75% | 168.07K |
| Oct 15, 2026 | $24.04 | $24.10 | $23.94 | $23.94 | +0.13% | 211.97K |
| Oct 14, 2026 | $24.01 | $24.08 | $23.87 | $23.91 | -0.79% | 145.05K |
| Oct 13, 2026 | $24.30 | $24.36 | $24.06 | $24.10 | -0.78% | 105.13K |
| Oct 12, 2026 | $24.30 | $24.50 | $24.26 | $24.29 | +0.04% | 38.64K |
| Oct 9, 2026 | $24.28 | $24.31 | $24.17 | $24.28 | +0.29% | 86.91K |
| Oct 8, 2026 | $24.05 | $24.27 | $23.85 | $24.21 | +1.13% | 130.71K |
| Oct 7, 2026 | $24.39 | $24.40 | $23.77 | $23.94 | -2.21% | 201.34K |
| Oct 6, 2026 | $24.61 | $24.84 | $24.41 | $24.48 | -0.73% | 109.75K |
| Oct 5, 2026 | $24.77 | $24.86 | $24.57 | $24.66 | -0.08% | 165.25K |
| Oct 2, 2026 | $24.77 | $24.88 | $24.60 | $24.68 | -0.32% | 121.66K |
| Oct 1, 2026 | $24.64 | $24.78 | $24.55 | $24.76 | -1.24% | 168.48K |
| Sep 30, 2026 | $25.12 | $25.12 | $24.99 | $25.07 | +0.20% | 117.79K |
| Sep 29, 2026 | $25.06 | $25.06 | $25.00 | $25.02 | 0.00% | 57.83K |
| Sep 28, 2026 | $25.15 | $25.15 | $25.00 | $25.02 | -0.28% | 70.02K |
| Sep 25, 2026 | $25.06 | $25.22 | $25.00 | $25.09 | -0.16% | 90.00K |
| Sep 24, 2026 | $25.18 | $25.23 | $25.06 | $25.13 | -0.22% | 57.28K |
| Sep 23, 2026 | $25.28 | $25.28 | $25.16 | $25.19 | -0.26% | 49.88K |
| Sep 22, 2026 | $25.26 | $25.38 | $25.25 | $25.25 | -0.28% | 44.60K |
| Sep 21, 2026 | $25.27 | $25.38 | $25.27 | $25.32 | +0.20% | 55.01K |
| Sep 18, 2026 | $25.30 | $25.34 | $25.25 | $25.27 | -0.12% | 38.86K |
| Sep 17, 2026 | $25.30 | $25.37 | $25.20 | $25.30 | +0.48% | 32.22K |
| Sep 16, 2026 | $25.27 | $25.32 | $25.16 | $25.18 | -0.40% | 34.93K |
| Sep 15, 2026 | $25.38 | $25.38 | $25.17 | $25.28 | -0.10% | 40.40K |
| Sep 14, 2026 | $25.18 | $25.37 | $25.18 | $25.31 | +0.02% | 34.85K |
| 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 | — | 22.16K |