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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	25.30	25.42	25.30	25.37	14,239	-0.01(-0.04%)
Dec 04, 2025	25.36	25.40	25.32	25.38	12,823	+0.01(+0.04%)
Dec 03, 2025	25.32	25.40	25.31	25.37	22,676	+0.09(+0.36%)
Dec 02, 2025	25.30	25.36	25.26	25.28	33,708	+0.00(+0.00%)
Dec 01, 2025	25.21	25.29	25.21	25.28	37,322	+0.11(+0.44%)
Nov 28, 2025	25.20	25.28	25.17	25.17	47,629	-0.02(-0.06%)
Nov 26, 2025	25.15	25.23	25.15	25.19	19,860	+0.01(+0.02%)
Nov 25, 2025	25.22	25.23	25.15	25.18	17,120	-0.02(-0.08%)
Nov 24, 2025	25.19	25.22	25.16	25.20	13,795	+0.01(+0.04%)
Nov 21, 2025	25.05	25.19	25.05	25.19	15,570	+0.05(+0.20%)
Nov 20, 2025	25.25	25.28	25.14	25.14	13,757	-0.12(-0.46%)
Nov 19, 2025	25.27	25.28	25.25	25.26	15,061	-0.00(-0.02%)
Nov 18, 2025	25.28	25.28	25.20	25.26	18,790	+0.00(+0.00%)
Nov 17, 2025	25.24	25.34	25.23	25.26	19,110	+0.03(+0.12%)
Nov 14, 2025	25.26	25.34	25.22	25.23	23,304	-0.03(-0.12%)
Nov 13, 2025	25.23	25.30	25.23	25.26	11,885	-0.04(-0.16%)
Nov 12, 2025	25.23	25.30	25.23	25.30	12,487	+0.03(+0.12%)
Nov 11, 2025	25.22	25.28	25.22	25.27	8,800	+0.04(+0.15%)
Nov 10, 2025	25.21	25.25	25.19	25.23	9,954	+0.00(+0.00%)
Nov 07, 2025	25.18	25.25	25.18	25.23	12,619	+0.02(+0.08%)
Nov 06, 2025	25.18	25.25	25.18	25.21	11,111	-0.02(-0.08%)
Nov 05, 2025	25.19	25.23	25.18	25.23	9,421	+0.04(+0.17%)
Nov 04, 2025	25.19	25.22	25.17	25.19	14,347	+0.02(+0.07%)
Nov 03, 2025	25.20	25.21	25.10	25.17	45,364	+0.04(+0.16%)
Oct 31, 2025	25.20	25.22	25.12	25.13	53,897	-0.05(-0.20%)
Oct 30, 2025	25.28	25.28	25.17	25.18	22,892	-0.03(-0.12%)
Oct 29, 2025	25.25	25.27	25.20	25.21	17,553	-0.02(-0.10%)
Oct 28, 2025	25.21	25.25	25.21	25.23	8,325	+0.01(+0.06%)
Oct 27, 2025	25.25	25.25	25.20	25.22	21,609	-0.03(-0.12%)
Oct 24, 2025	25.24	25.26	25.18	25.25	19,568	-0.02(-0.08%)
Oct 23, 2025	25.25	25.27	25.24	25.27	16,193	+0.04(+0.18%)
Oct 22, 2025	25.21	25.25	25.20	25.23	13,819	-0.01(-0.06%)
Oct 21, 2025	25.21	25.25	25.18	25.24	51,291	+0.07(+0.28%)
Oct 20, 2025	25.20	25.23	25.17	25.17	34,649	+0.00(+0.00%)
Oct 17, 2025	25.20	25.24	25.17	25.17	8,181	-0.01(-0.04%)
Oct 16, 2025	25.26	25.26	25.16	25.18	40,144	-0.08(-0.32%)
Oct 15, 2025	25.27	25.28	25.23	25.26	54,114	-0.01(-0.04%)
Oct 14, 2025	25.12	25.28	25.11	25.27	14,194	+0.03(+0.12%)
Oct 13, 2025	25.20	25.24	25.11	25.24	28,629	+0.13(+0.52%)
Oct 10, 2025	25.20	25.22	25.11	25.11	36,634	-0.08(-0.32%)
Oct 09, 2025	25.21	25.21	25.18	25.19	18,142	-0.04(-0.14%)
Oct 08, 2025	25.20	25.23	25.20	25.23	27,085	-0.00(-0.02%)
Oct 07, 2025	25.23	25.23	25.18	25.23	16,706	+0.00(+0.00%)
Oct 06, 2025	25.19	25.23	25.17	25.23	25,510	+0.06(+0.24%)
Oct 03, 2025	25.20	25.22	25.14	25.17	21,939	+0.01(+0.04%)
Oct 02, 2025	25.22	25.22	25.11	25.16	32,017	-0.06(-0.24%)