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%
AGNCO — AGNC Investment Corp. Depositary Shares, each representing a 1/1,000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock
NasdaqAGNC Investment Corp. Depositary Shares, each representing a 1/1,000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock
$25.23
-0.38(-1.48%)
- O
- 25.15
- H
- 25.25
- L
- 25.11
- V
- 99.16K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.23
Period Return+3.4%
Period High$25.87
Period Low$24.34
Avg Daily Volume29.4K
Total Trading Days365
AGNCO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.15 | $25.25 | $25.11 | $25.23 | $-0.38 | -1.48% | 99,159 | $25.19 | $25.11 $25.25 |
| Sep 30, 2026 | $25.65 | $25.65 | $25.53 | $25.61 | +$0.04 | +0.16% | 73,363 | $25.59 | $25.53 $25.65 |
| Sep 29, 2026 | $25.60 | $25.62 | $25.53 | $25.57 | +$0.03 | +0.12% | 50,896 | $25.56 | $25.53 $25.62 |
| Sep 28, 2026 | $25.69 | $25.69 | $25.53 | $25.54 | $-0.07 | -0.27% | 23,756 | $25.57 | $25.53 $25.69 |
| Sep 25, 2026 | $25.64 | $25.64 | $25.48 | $25.61 | $-0.00 | +0.00% | 39,801 | $25.57 | $25.48 $25.64 |
| Sep 24, 2026 | $25.60 | $25.69 | $25.60 | $25.61 | +$0.01 | +0.04% | 22,017 | $25.61 | $25.60 $25.69 |
| Sep 23, 2026 | $25.67 | $25.68 | $25.60 | $25.60 | $-0.04 | -0.16% | 24,608 | $25.64 | $25.60 $25.68 |
| Sep 22, 2026 | $25.66 | $25.69 | $25.63 | $25.64 | $-0.04 | -0.16% | 58,496 | $25.66 | $25.63 $25.69 |
| Sep 21, 2026 | $25.67 | $25.68 | $25.65 | $25.68 | +$0.05 | +0.19% | 17,566 | $25.67 | $25.65 $25.68 |
| Sep 18, 2026 | $25.67 | $25.70 | $25.63 | $25.63 | $-0.03 | -0.12% | 26,642 | $25.66 | $25.63 $25.70 |
| Sep 17, 2026 | $25.65 | $25.74 | $25.65 | $25.66 | +$0.01 | +0.04% | 19,542 | $25.69 | $25.65 $25.74 |
| Sep 16, 2026 | $25.72 | $25.72 | $25.65 | $25.65 | +$0.02 | +0.08% | 14,326 | $25.67 | $25.65 $25.72 |
| Sep 15, 2026 | $25.72 | $25.72 | $25.63 | $25.63 | $-0.08 | -0.29% | 20,172 | $25.70 | $25.63 $25.72 |
| Sep 14, 2026 | $25.71 | $25.71 | $25.66 | $25.71 | +$0.02 | +0.06% | 18,476 | $25.69 | $25.66 $25.71 |
| Sep 11, 2026 | $25.69 | $25.71 | $25.69 | $25.69 | +$0.02 | +0.08% | 15,204 | $25.70 | $25.69 $25.71 |
| Sep 10, 2026 | $25.69 | $25.70 | $25.60 | $25.67 | +$0.00 | +0.00% | 11,595 | $25.67 | $25.60 $25.70 |
| Sep 9, 2026 | $25.70 | $25.72 | $25.66 | $25.67 | +$0.01 | +0.04% | 24,116 | $25.68 | $25.66 $25.72 |
| Sep 8, 2026 | $25.68 | $25.71 | $25.64 | $25.66 | +$0.00 | +0.02% | 9,535 | $25.68 | $25.64 $25.71 |
| Sep 4, 2026 | $25.70 | $25.70 | $25.65 | $25.66 | +$0.02 | +0.06% | 16,627 | $25.68 | $25.65 $25.70 |
| Sep 3, 2026 | $25.70 | $25.70 | $25.64 | $25.64 | $-0.06 | -0.23% | 10,575 | $25.68 | $25.64 $25.70 |
| Sep 2, 2026 | $25.66 | $25.70 | $25.66 | $25.70 | +$0.04 | +0.16% | 7,555 | $25.68 | $25.66 $25.70 |
| Sep 1, 2026 | $25.63 | $25.71 | $25.63 | $25.66 | $-0.06 | -0.23% | 11,718 | $25.68 | $25.63 $25.71 |
| Aug 31, 2026 | $25.61 | $25.72 | $25.61 | $25.72 | +$0.05 | +0.19% | 31,934 | $25.67 | $25.61 $25.72 |
| Aug 28, 2026 | $25.69 | $25.70 | $25.66 | $25.67 | $-0.01 | -0.04% | 15,293 | $25.68 | $25.66 $25.70 |
| Aug 27, 2026 | $25.66 | $25.69 | $25.65 | $25.68 | +$0.02 | +0.08% | 16,336 | $25.66 | $25.65 $25.69 |
| Aug 26, 2026 | $25.67 | $25.68 | $25.66 | $25.66 | +$0.01 | +0.04% | 7,079 | $25.67 | $25.66 $25.68 |
| Aug 25, 2026 | $25.66 | $25.68 | $25.64 | $25.65 | $-0.01 | -0.04% | 11,988 | $25.66 | $25.64 $25.68 |
| Aug 24, 2026 | $25.70 | $25.70 | $25.65 | $25.66 | $-0.04 | -0.16% | 8,505 | $25.67 | $25.65 $25.70 |
| Aug 21, 2026 | $25.66 | $25.70 | $25.62 | $25.70 | +$0.05 | +0.19% | 39,400 | $25.66 | $25.62 $25.70 |
| Aug 20, 2026 | $25.65 | $25.70 | $25.62 | $25.65 | $-0.00 | -0.01% | 19,261 | $25.64 | $25.62 $25.70 |