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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	26.04	26.04	25.93	25.95	46,174	-0.03(-0.12%)
Feb 06, 2026	25.95	25.98	25.93	25.98	18,434	+0.00(+0.00%)
Feb 05, 2026	25.95	25.99	25.90	25.98	23,316	+0.05(+0.19%)
Feb 04, 2026	25.94	25.95	25.92	25.93	57,038	+0.01(+0.04%)
Feb 03, 2026	25.90	25.95	25.86	25.92	42,182	+0.04(+0.15%)
Feb 02, 2026	25.93	25.95	25.88	25.88	45,526	-0.07(-0.27%)
Jan 30, 2026	25.90	25.95	25.83	25.95	62,247	+0.05(+0.19%)
Jan 29, 2026	25.92	25.94	25.87	25.90	290,394	+0.01(+0.04%)
Jan 28, 2026	25.91	25.91	25.89	25.89	167,828	+0.01(+0.04%)
Jan 27, 2026	25.88	25.92	25.85	25.88	99,058	-0.02(-0.08%)
Jan 26, 2026	25.85	25.90	25.82	25.90	39,827	+0.08(+0.31%)
Jan 23, 2026	25.80	25.85	25.78	25.82	23,102	+0.02(+0.08%)
Jan 22, 2026	25.71	25.82	25.71	25.80	30,212	+0.05(+0.19%)
Jan 21, 2026	25.66	25.77	25.61	25.75	140,575	+0.10(+0.39%)
Jan 20, 2026	25.71	25.80	25.62	25.65	117,990	-0.08(-0.31%)
Jan 16, 2026	25.75	25.77	25.70	25.73	18,817	-0.01(-0.04%)
Jan 15, 2026	25.70	25.80	25.60	25.74	58,187	+0.10(+0.39%)
Jan 14, 2026	25.68	25.73	25.60	25.64	63,488	-0.02(-0.06%)
Jan 13, 2026	25.64	25.70	25.60	25.66	157,264	+0.01(+0.02%)
Jan 12, 2026	25.65	25.67	25.60	25.65	55,537	+0.04(+0.16%)
Jan 09, 2026	25.63	25.74	25.58	25.61	84,053	+0.00(+0.00%)
Jan 08, 2026	25.51	25.64	25.48	25.61	36,454	+0.12(+0.47%)
Jan 07, 2026	25.51	25.51	25.47	25.49	48,247	+0.01(+0.05%)
Jan 06, 2026	25.40	25.51	25.40	25.48	66,415	+0.05(+0.18%)
Jan 05, 2026	25.43	25.43	25.40	25.43	52,628	+0.04(+0.17%)
Jan 02, 2026	25.29	25.40	25.28	25.39	45,423	+0.15(+0.58%)
Dec 31, 2025	25.33	25.33	25.22	25.24	174,869	+0.12(+0.48%)
Dec 30, 2025	25.18	25.18	25.10	25.12	84,062	+0.06(+0.23%)
Dec 29, 2025	25.10	25.18	25.06	25.06	79,771	+0.01(+0.04%)
Dec 26, 2025	25.04	25.09	25.04	25.05	54,473	+0.00(+0.00%)
Dec 24, 2025	25.10	25.12	25.01	25.05	41,724	+0.00(+0.00%)
Dec 23, 2025	25.04	25.11	25.02	25.05	65,892	+0.01(+0.04%)
Dec 22, 2025	25.04	25.10	25.03	25.04	100,735	+0.01(+0.04%)
Dec 19, 2025	25.06	25.11	25.03	25.03	81,635	+0.01(+0.04%)
Dec 18, 2025	25.07	25.07	24.98	25.02	544,139	+0.00(+0.00%)
Dec 17, 2025	25.04	25.07	24.99	25.02	74,327	+0.03(+0.12%)
Dec 16, 2025	25.04	25.05	24.99	24.99	28,393	-0.05(-0.19%)
Dec 15, 2025	25.06	25.06	25.01	25.04	29,331	+0.00(+0.00%)
Dec 12, 2025	25.04	25.09	24.99	25.04	13,630	-0.02(-0.08%)
Dec 11, 2025	25.04	25.07	24.97	25.06	55,201	+0.02(+0.08%)
Dec 10, 2025	25.04	25.06	24.95	25.04	20,780	+0.01(+0.04%)
Dec 09, 2025	25.06	25.06	24.99	25.03	19,871	+0.02(+0.08%)
Dec 08, 2025	24.99	25.04	24.84	25.01	68,591	+0.02(+0.08%)
Dec 05, 2025	24.97	24.99	24.84	24.99	20,201	+0.01(+0.04%)
Dec 04, 2025	25.00	25.03	24.97	24.98	13,107	+0.01(+0.04%)
Dec 03, 2025	24.99	25.03	24.94	24.97	106,761	+0.01(+0.04%)
Dec 02, 2025	24.95	24.99	24.93	24.96	138,672	+0.00(+0.00%)