MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGNCL — AGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock
NasdaqAGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock
$25.34
-0.21(-0.82%)
- O
- 25.10
- H
- 25.34
- L
- 25.10
- V
- 20.13K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.34
Period Return+4.49%
Period High$25.64
Period Low$23.61
Avg Daily Volume14.3K
Total Trading Days365
AGNCL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.10 | $25.34 | $25.10 | $25.34 | $-0.21 | -0.82% | 20,129 | $25.23 | $25.10 $25.34 |
| Sep 30, 2026 | $25.63 | $25.64 | $25.35 | $25.55 | +$0.12 | +0.47% | 36,351 | $25.55 | $25.35 $25.64 |
| Sep 29, 2026 | $25.41 | $25.47 | $25.35 | $25.43 | +$0.02 | +0.08% | 12,746 | $25.42 | $25.35 $25.47 |
| Sep 28, 2026 | $25.42 | $25.47 | $25.24 | $25.41 | $-0.06 | -0.24% | 9,640 | $25.42 | $25.24 $25.47 |
| Sep 25, 2026 | $25.38 | $25.49 | $25.37 | $25.47 | +$0.09 | +0.35% | 18,409 | $25.46 | $25.37 $25.49 |
| Sep 24, 2026 | $25.37 | $25.38 | $25.28 | $25.38 | +$0.01 | +0.04% | 4,364 | $25.37 | $25.28 $25.38 |
| Sep 23, 2026 | $25.33 | $25.41 | $25.33 | $25.37 | +$0.04 | +0.16% | 6,255 | $25.37 | $25.33 $25.41 |
| Sep 22, 2026 | $25.27 | $25.35 | $25.27 | $25.33 | +$0.03 | +0.10% | 3,476 | $25.30 | $25.27 $25.35 |
| Sep 21, 2026 | $25.29 | $25.41 | $25.27 | $25.30 | $-0.08 | -0.30% | 8,969 | $25.31 | $25.27 $25.41 |
| Sep 18, 2026 | $25.27 | $25.41 | $25.27 | $25.38 | +$0.11 | +0.44% | 69,800 | $25.32 | $25.27 $25.41 |
| Sep 17, 2026 | $25.27 | $25.29 | $25.15 | $25.27 | +$0.02 | +0.08% | 34,409 | $25.25 | $25.15 $25.29 |
| Sep 16, 2026 | $25.32 | $25.35 | $25.18 | $25.25 | +$0.00 | +0.02% | 10,124 | $25.29 | $25.18 $25.35 |
| Sep 15, 2026 | $25.27 | $25.30 | $25.19 | $25.25 | +$0.02 | +0.06% | 12,142 | $25.26 | $25.19 $25.30 |
| Sep 14, 2026 | $25.12 | $25.40 | $25.12 | $25.23 | +$0.11 | +0.44% | 9,848 | $25.28 | $25.12 $25.40 |
| Sep 11, 2026 | $25.26 | $25.30 | $25.12 | $25.12 | $-0.04 | -0.16% | 7,937 | $25.25 | $25.12 $25.30 |
| Sep 10, 2026 | $25.12 | $25.29 | $25.10 | $25.16 | $-0.09 | -0.36% | 18,236 | $25.20 | $25.10 $25.29 |
| Sep 9, 2026 | $25.37 | $25.40 | $25.25 | $25.25 | $-0.12 | -0.47% | 11,643 | $25.36 | $25.25 $25.40 |
| Sep 8, 2026 | $25.22 | $25.37 | $25.12 | $25.37 | $-0.08 | -0.31% | 16,747 | $25.29 | $25.12 $25.37 |
| Sep 4, 2026 | $25.40 | $25.45 | $25.32 | $25.45 | +$0.15 | +0.59% | 2,542 | $25.36 | $25.32 $25.45 |
| Sep 3, 2026 | $25.29 | $25.31 | $25.19 | $25.30 | +$0.03 | +0.13% | 16,967 | $25.27 | $25.19 $25.31 |
| Sep 2, 2026 | $25.38 | $25.38 | $25.12 | $25.27 | $-0.00 | +0.00% | 4,346 | $25.31 | $25.12 $25.38 |
| Sep 1, 2026 | $25.43 | $25.49 | $25.15 | $25.27 | $-0.20 | -0.79% | 9,192 | $25.31 | $25.15 $25.49 |
| Aug 31, 2026 | $25.34 | $25.50 | $25.32 | $25.47 | +$0.08 | +0.31% | 9,407 | $25.38 | $25.32 $25.50 |
| Aug 28, 2026 | $25.12 | $25.50 | $25.12 | $25.39 | +$0.07 | +0.28% | 9,899 | $25.38 | $25.12 $25.50 |
| Aug 27, 2026 | $25.31 | $25.37 | $25.22 | $25.32 | +$0.11 | +0.44% | 8,643 | $25.59 | $25.22 $25.37 |
| Aug 26, 2026 | $25.18 | $25.22 | $25.12 | $25.21 | +$0.02 | +0.08% | 13,927 | $25.18 | $25.12 $25.22 |
| Aug 25, 2026 | $24.99 | $25.20 | $24.99 | $25.19 | +$0.10 | +0.40% | 7,954 | $25.16 | $24.99 $25.20 |
| Aug 24, 2026 | $24.99 | $25.12 | $24.99 | $25.09 | +$0.05 | +0.20% | 9,845 | $25.09 | $24.99 $25.12 |
| Aug 21, 2026 | $25.10 | $25.15 | $25.04 | $25.04 | $-0.11 | -0.44% | 16,862 | $25.05 | $25.04 $25.15 |
| Aug 20, 2026 | $25.02 | $25.19 | $25.02 | $25.15 | +$0.15 | +0.59% | 2,125 | $25.13 | $25.02 $25.19 |