AGNC Investment Corp. - Depositary Shares rep 6.875% Series D Fixed-to-Floating (NQ:AGNCM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	24.57	24.59	24.45	24.59	25,847	+0.10(+0.41%)
Dec 04, 2025	24.56	24.59	24.48	24.49	30,049	-0.09(-0.37%)
Dec 03, 2025	24.52	24.59	24.49	24.58	16,191	+0.07(+0.29%)
Dec 02, 2025	24.49	24.59	24.45	24.51	21,694	+0.02(+0.08%)
Dec 01, 2025	24.42	24.50	24.31	24.49	20,666	+0.05(+0.20%)
Nov 28, 2025	24.49	24.49	24.41	24.44	5,050	-0.01(-0.06%)
Nov 26, 2025	24.35	24.47	24.35	24.45	17,302	+0.06(+0.27%)
Nov 25, 2025	24.57	24.60	23.97	24.39	63,490	-0.13(-0.53%)
Nov 24, 2025	24.53	24.53	24.47	24.52	6,585	-0.03(-0.12%)
Nov 21, 2025	24.57	24.62	24.45	24.55	10,101	+0.09(+0.37%)
Nov 20, 2025	24.54	24.74	24.45	24.46	8,280	-0.11(-0.45%)
Nov 19, 2025	24.52	24.64	24.52	24.57	6,326	+0.02(+0.08%)
Nov 18, 2025	24.58	24.64	24.55	24.55	8,909	-0.02(-0.10%)
Nov 17, 2025	24.54	24.61	24.51	24.57	11,298	+0.03(+0.14%)
Nov 14, 2025	24.51	24.67	24.51	24.54	5,794	-0.06(-0.24%)
Nov 13, 2025	24.53	24.68	24.53	24.60	3,485	-0.04(-0.18%)
Nov 12, 2025	24.54	24.82	24.54	24.64	9,391	+0.02(+0.10%)
Nov 11, 2025	24.55	24.62	24.55	24.62	5,117	+0.05(+0.21%)
Nov 10, 2025	24.62	24.63	24.54	24.57	5,991	-0.02(-0.08%)
Nov 07, 2025	24.55	24.60	24.55	24.59	3,817	+0.02(+0.06%)
Nov 06, 2025	24.55	24.60	24.55	24.57	3,895	+0.03(+0.12%)
Nov 05, 2025	24.44	24.60	24.44	24.55	24,071	-0.01(-0.06%)
Nov 04, 2025	24.61	24.64	24.52	24.56	7,498	-0.05(-0.20%)
Nov 03, 2025	24.42	24.66	24.42	24.61	9,564	+0.06(+0.24%)
Oct 31, 2025	24.64	24.64	24.47	24.55	30,557	-0.04(-0.14%)
Oct 30, 2025	24.58	24.67	24.53	24.59	16,104	+0.05(+0.18%)
Oct 29, 2025	24.59	24.63	24.54	24.54	7,591	-0.04(-0.16%)
Oct 28, 2025	24.59	24.62	24.58	24.58	8,532	-0.02(-0.08%)
Oct 27, 2025	24.60	24.64	24.60	24.60	5,053	+0.02(+0.08%)
Oct 24, 2025	24.71	24.71	24.58	24.58	13,720	-0.12(-0.47%)
Oct 23, 2025	24.64	24.73	24.57	24.70	12,094	+0.09(+0.39%)
Oct 22, 2025	24.65	24.69	24.57	24.60	7,349	-0.11(-0.45%)
Oct 21, 2025	24.69	24.71	24.64	24.71	7,233	+0.09(+0.37%)
Oct 20, 2025	24.65	24.75	24.62	24.62	8,932	+0.06(+0.24%)
Oct 17, 2025	24.80	24.80	24.56	24.56	15,398	-0.24(-0.97%)
Oct 16, 2025	24.76	24.80	24.73	24.80	8,542	+0.01(+0.04%)
Oct 15, 2025	24.77	24.82	24.73	24.79	11,453	+0.02(+0.08%)
Oct 14, 2025	24.65	24.77	24.61	24.77	9,371	+0.11(+0.45%)
Oct 13, 2025	24.76	24.76	24.65	24.66	22,474	+0.01(+0.04%)
Oct 10, 2025	24.85	24.85	24.65	24.65	13,266	-0.15(-0.60%)
Oct 09, 2025	24.90	24.90	24.80	24.80	10,258	-0.09(-0.36%)
Oct 08, 2025	24.95	24.95	24.83	24.89	39,191	-0.08(-0.32%)
Oct 07, 2025	24.88	25.00	24.88	24.97	29,094	+0.05(+0.20%)
Oct 06, 2025	24.85	25.03	24.82	24.92	62,633	+0.08(+0.32%)
Oct 03, 2025	24.85	24.85	24.76	24.84	14,686	+0.01(+0.02%)
Oct 02, 2025	24.76	24.85	24.60	24.83	41,094	+0.09(+0.38%)