5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
+2.22%
AGNC Investment Corp. 8.75% Series H Fixed-Rate Cumulative Redeemable Preferred Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.76 | $25.74 (-0.08%) | $25.79 | $25.73 | 12.72 K | $11.05 B |
| 12/03/2025 | $25.75 | $25.73 (-0.08%) | $25.79 | $25.69 | 103.63 K | $11.01 B |
| 12/02/2025 | $25.70 | $25.72 (0.08%) | $25.75 | $25.68 | 134.60 K | $11.01 B |
| 12/01/2025 | $25.70 | $25.72 (0.08%) | $25.75 | $25.50 | 139.34 K | $11.01 B |
| 11/28/2025 | $25.52 | $25.72 (0.78%) | $25.73 | $25.50 | 236.80 K | $11.05 B |
| 11/26/2025 | $25.47 | $25.48 (0.04%) | $25.56 | $25.40 | 44.10 K | $11.12 B |
| 11/25/2025 | $25.41 | $25.43 (0.08%) | $25.53 | $25.39 | 83.30 K | $10.95 B |
| 11/24/2025 | $25.41 | $25.40 (-0.04%) | $25.54 | $25.39 | 77.74 K | $10.85 B |
| 11/21/2025 | $25.36 | $25.46 (0.39%) | $25.48 | $25.36 | 127.52 K | $10.82 B |
| 11/20/2025 | $25.44 | $25.36 (-0.31%) | $25.55 | $25.36 | 137.70 K | $10.60 B |
| 11/19/2025 | $25.55 | $25.42 (-0.51%) | $25.58 | $25.42 | 228.61 K | $10.61 B |
| 11/18/2025 | $25.55 | $25.47 (-0.31%) | $25.60 | $25.47 | 58.20 K | $10.65 B |
| 11/17/2025 | $25.63 | $25.60 (-0.12%) | $25.63 | $25.51 | 49.40 K | $10.64 B |
| 11/14/2025 | $25.64 | $25.64 (0%) | $25.66 | $25.54 | 18.70 K | $10.69 B |
| 11/13/2025 | $25.67 | $25.55 (-0.47%) | $25.69 | $25.53 | 28.81 K | $10.68 B |
| 11/12/2025 | $25.68 | $25.62 (-0.23%) | $25.69 | $25.62 | 27.73 K | $10.74 B |
| 11/11/2025 | $25.61 | $25.66 (0.2%) | $25.69 | $25.61 | 61.93 K | $10.86 B |
| 11/10/2025 | $25.55 | $25.60 (0.2%) | $25.66 | $25.52 | 72.30 K | $10.79 B |
| 11/07/2025 | $25.50 | $25.53 (0.12%) | $25.57 | $25.50 | 40.52 K | $10.89 B |
| 11/06/2025 | $25.49 | $25.52 (0.12%) | $25.52 | $25.47 | 77.50 K | $10.75 B |
| 11/05/2025 | $25.48 | $25.48 (0%) | $25.49 | $25.46 | 30.90 K | $10.78 B |
| 11/04/2025 | $25.38 | $25.42 (0.16%) | $25.47 | $25.34 | 236.84 K | $10.72 B |
| 11/03/2025 | $25.40 | $25.38 (-0.08%) | $25.42 | $25.36 | 54.30 K | $10.58 B |
| 10/31/2025 | $25.45 | $25.40 (-0.2%) | $25.51 | $25.36 | 430.40 K | $10.53 B |
| 10/30/2025 | $25.47 | $25.40 (-0.27%) | $25.52 | $25.36 | 52.14 K | $10.53 B |
| 10/29/2025 | $25.42 | $25.44 (0.08%) | $25.48 | $25.42 | 28.10 K | $10.59 B |
| 10/28/2025 | $25.55 | $25.40 (-0.59%) | $25.55 | $25.40 | 63.52 K | $10.73 B |
| 10/27/2025 | $25.50 | $25.52 (0.08%) | $25.53 | $25.46 | 182.60 K | $10.85 B |
| 10/24/2025 | $25.43 | $25.44 (0.04%) | $25.50 | $25.42 | 39.45 K | $10.74 B |
| 10/23/2025 | $25.37 | $25.41 (0.16%) | $25.43 | $25.37 | 40.30 K | $10.62 B |
| 10/22/2025 | $25.41 | $25.37 (-0.16%) | $25.41 | $25.28 | 79.00 K | $10.74 B |
| 10/21/2025 | $25.39 | $25.39 (0%) | $25.42 | $25.37 | 41.80 K | $10.58 B |
| 10/20/2025 | $25.35 | $25.39 (0.16%) | $25.40 | $25.34 | 67.30 K | $10.64 B |
| 10/17/2025 | $25.29 | $25.31 (0.08%) | $25.35 | $25.29 | 132.45 K | $10.52 B |
| 10/16/2025 | $25.26 | $25.34 (0.32%) | $25.37 | $25.26 | 180.80 K | $10.09 B |
| 10/15/2025 | $25.30 | $25.26 (-0.16%) | $25.35 | $25.24 | 136.72 K | $10.19 B |
| 10/14/2025 | $25.29 | $25.28 (-0.04%) | $25.35 | $25.20 | 248.62 K | $10.18 B |
| 10/13/2025 | $25.32 | $25.27 (-0.2%) | $25.34 | $25.26 | 70.00 K | $10.16 B |
| 10/10/2025 | $25.33 | $25.27 (-0.24%) | $25.37 | $25.16 | 206.50 K | $10.10 B |
| 10/09/2025 | $25.43 | $25.27 (-0.63%) | $25.43 | $25.27 | 215.52 K | $10.17 B |
| 10/08/2025 | $25.34 | $25.43 (0.36%) | $25.43 | $25.33 | 55.82 K | $10.34 B |
| 10/07/2025 | $25.40 | $25.32 (-0.31%) | $25.43 | $25.32 | 187.90 K | $10.16 B |
| 10/06/2025 | $25.46 | $25.41 (-0.2%) | $25.48 | $25.40 | 143.10 K | $10.05 B |
| 10/03/2025 | $25.48 | $25.42 (-0.24%) | $25.49 | $25.42 | 145.53 K | $10.23 B |
| 10/02/2025 | $25.52 | $25.45 (-0.27%) | $25.52 | $25.44 | 218.00 K | $10.18 B |
| 10/01/2025 | $25.45 | $25.46 (0.04%) | $25.52 | $25.42 | 168.40 K | $10.10 B |
| 09/30/2025 | $25.52 | $25.45 (-0.27%) | $25.54 | $25.44 | 1.77 M | $9.96 B |
| 09/29/2025 | $25.42 | $25.52 (0.39%) | $25.57 | $25.42 | 224.34 K | $10.01 B |
| 09/26/2025 | $25.35 | $25.42 (0.28%) | $25.50 | $25.34 | 420.25 K | $10.01 B |
| 09/25/2025 | $25.40 | $25.35 (-0.2%) | $25.43 | $25.32 | 168.60 K | $9.93 B |
| 09/24/2025 | $25.46 | $25.40 (-0.24%) | $25.46 | $25.36 | 193.82 K | $9.93 B |
| 09/23/2025 | $25.45 | $25.42 (-0.12%) | $25.45 | $25.36 | 107.30 K | $9.98 B |
| 09/22/2025 | $25.47 | $25.42 (-0.2%) | $25.47 | $25.39 | 66.30 K | $9.89 B |
| 09/19/2025 | $25.48 | $25.44 (-0.16%) | $25.49 | $25.44 | 122.00 K | $10.14 B |
| 09/18/2025 | $25.42 | $25.45 (0.12%) | $25.45 | $25.37 | 207.90 K | $10.27 B |
| 09/17/2025 | $25.46 | $25.42 (-0.16%) | $25.46 | $25.36 | 164.64 K | $10.39 B |
| 09/16/2025 | $25.48 | $25.44 (-0.16%) | $25.49 | $25.39 | 681.92 K | $10.31 B |
| 09/15/2025 | $25.49 | $25.45 (-0.16%) | $25.53 | $25.41 | 497.52 K | $10.37 B |
| 09/12/2025 | $25.40 | $25.35 (-0.2%) | $25.40 | $25.29 | 846.24 K | $10.36 B |
| 09/11/2025 | $25.42 | $25.41 (-0.04%) | $25.54 | $25.38 | 485.79 K | $10.41 B |
| 09/10/2025 | $25.40 | $25.38 (-0.08%) | $25.55 | $25.28 | 578.00 K | $10.43 B |
| 09/09/2025 | $25.17 | $25.33 (0.64%) | $25.33 | $25.05 | 349.70 K | $10.53 B |
| 09/08/2025 | $25.25 | $25.18 (-0.28%) | $25.32 | $25.16 | 2.31 M | $10.52 B |
| 09/05/2025 | $25.15 | $25.20 (0.2%) | $25.24 | $25.10 | 943.63 K | $10.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
