AGNC Investment Corp. - Depositary Shares (NQ:AGNCN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	25.53	25.57	25.49	25.52	16,644	+0.02(+0.08%)
Dec 04, 2025	25.51	25.57	25.49	25.50	8,811	+0.00(+0.00%)
Dec 03, 2025	25.47	25.58	25.47	25.50	15,112	+0.03(+0.12%)
Dec 02, 2025	25.40	25.56	25.40	25.47	25,920	+0.09(+0.35%)
Dec 01, 2025	25.31	25.40	25.31	25.38	31,456	+0.07(+0.28%)
Nov 28, 2025	25.35	25.39	25.30	25.31	37,583	+0.00(+0.00%)
Nov 26, 2025	25.33	25.38	25.30	25.31	18,555	-0.07(-0.28%)
Nov 25, 2025	25.37	25.39	25.28	25.38	12,209	+0.04(+0.15%)
Nov 24, 2025	25.23	25.39	25.23	25.34	7,670	+0.03(+0.12%)
Nov 21, 2025	25.22	25.40	25.22	25.31	22,701	+0.09(+0.36%)
Nov 20, 2025	25.50	25.50	25.22	25.22	19,487	-0.19(-0.75%)
Nov 19, 2025	25.35	25.47	25.27	25.41	9,643	+0.01(+0.04%)
Nov 18, 2025	25.26	25.42	25.26	25.40	21,222	+0.09(+0.36%)
Nov 17, 2025	25.43	25.45	25.18	25.31	103,326	-0.05(-0.20%)
Nov 14, 2025	25.56	25.64	25.35	25.36	80,631	-0.12(-0.47%)
Nov 13, 2025	25.58	25.58	25.48	25.48	4,807	-0.10(-0.39%)
Nov 12, 2025	25.61	25.68	25.49	25.58	14,477	-0.06(-0.23%)
Nov 11, 2025	25.56	25.64	25.56	25.64	7,496	+0.09(+0.35%)
Nov 10, 2025	25.61	25.61	25.48	25.55	8,932	+0.11(+0.43%)
Nov 07, 2025	25.42	25.51	25.42	25.44	46,006	+0.01(+0.04%)
Nov 06, 2025	25.42	25.60	25.42	25.43	14,823	-0.09(-0.34%)
Nov 05, 2025	25.44	25.54	25.40	25.52	25,212	+0.08(+0.30%)
Nov 04, 2025	25.41	25.47	25.36	25.44	40,474	+0.00(+0.00%)
Nov 03, 2025	25.42	25.56	25.41	25.44	27,225	-0.02(-0.08%)
Oct 31, 2025	25.70	25.70	25.44	25.46	46,587	-0.17(-0.66%)
Oct 30, 2025	25.67	25.71	25.63	25.63	5,788	+0.00(+0.00%)
Oct 29, 2025	25.72	25.72	25.63	25.63	13,965	-0.02(-0.08%)
Oct 28, 2025	25.64	25.71	25.63	25.65	14,192	-0.01(-0.04%)
Oct 27, 2025	25.61	25.72	25.61	25.66	8,020	+0.01(+0.03%)
Oct 24, 2025	25.72	25.74	25.61	25.65	13,983	-0.07(-0.27%)
Oct 23, 2025	25.59	25.76	25.57	25.72	11,312	+0.14(+0.55%)
Oct 22, 2025	25.58	25.61	25.55	25.58	5,717	+0.02(+0.08%)
Oct 21, 2025	25.59	25.64	25.55	25.56	14,076	-0.05(-0.20%)
Oct 20, 2025	25.59	25.64	25.55	25.61	10,290	+0.18(+0.71%)
Oct 17, 2025	25.53	25.68	25.42	25.43	24,864	-0.10(-0.39%)
Oct 16, 2025	25.69	25.70	25.52	25.53	36,237	-0.17(-0.66%)
Oct 15, 2025	25.52	25.71	25.52	25.70	36,495	+0.02(+0.08%)
Oct 14, 2025	25.69	25.69	25.62	25.68	10,990	+0.08(+0.31%)
Oct 13, 2025	25.69	25.69	25.60	25.60	20,897	+0.00(+0.00%)
Oct 10, 2025	25.68	25.68	25.60	25.60	16,353	-0.04(-0.16%)
Oct 09, 2025	25.70	25.78	25.58	25.64	33,770	+0.00(+0.00%)
Oct 08, 2025	25.64	25.67	25.63	25.64	17,151	+0.01(+0.04%)
Oct 07, 2025	25.61	25.69	25.61	25.63	7,825	+0.02(+0.08%)
Oct 06, 2025	25.70	25.73	25.60	25.61	29,884	-0.07(-0.27%)
Oct 03, 2025	25.57	25.71	25.57	25.68	27,077	+0.10(+0.39%)
Oct 02, 2025	25.55	25.60	25.53	25.58	21,013	-0.02(-0.08%)