Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AGNCZ
AGNC Investment Corp. 8.75% Series H Fixed-Rate Cumulative Redeemable Preferred Stock
stock NASDAQ Preferred Stock

At Close
Sep 28, 2026 3:59:34 PM EDT
25.05USD-0.199%(-0.05)70,018
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-28		25.150025.150025.00000025.020000-0.279%70,0180.000%
2026-09-25		25.060025.219925.00000025.090000-0.159%89,996-0.279%
2026-09-24		25.180025.230025.06090025.130000-0.218%57,285-0.438%
2026-09-23		25.280025.280025.16000025.185000-0.257%49,875-0.655%
2026-09-22		25.260025.380025.25000025.250000-0.276%44,603-0.911%
2026-09-21		25.270025.380025.27000025.320000+0.198%55,010-1.185%
2026-09-18		25.300025.338725.25000025.270000-0.119%38,858-0.989%
2026-09-17		25.300025.374425.20100025.300000+0.477%32,219-1.107%
2026-09-16		25.270025.320025.16000025.180000-0.396%34,934-0.635%
2026-09-15		25.380025.380025.17000025.280000-0.104%40,400-1.028%
2026-09-14		25.180025.370025.18000025.306200+0.025%34,847-1.131%
2026-09-11		25.340025.420025.23000025.300000+0.000%48,314-1.107%
2026-09-10		25.400025.469025.24000025.299900-0.629%32,529-1.106%
2026-09-09		25.500025.500025.40000025.460000-0.236%63,810-1.728%
2026-09-08		25.580025.580025.40010025.520100+0.236%23,615-1.960%
2026-09-04		25.555025.600025.45000025.460000-0.489%23,908-1.728%
2026-09-03		25.560025.640025.56000025.585000+0.215%12,436-2.208%
2026-09-02		25.640025.640025.46000025.5300000.000%16,794-1.998%
2026-09-01		25.650025.729925.53000025.530000-0.507%18,223-1.998%
2026-08-31		25.640025.680025.51000025.660000+0.157%30,442-2.494%
2026-08-28		25.530025.739925.48000025.619900-0.078%29,923-2.342%
2026-08-27		25.549925.650025.43010025.640000+0.352%26,110-2.418%
2026-08-26		25.630025.630025.51000025.550000-0.351%22,819-2.074%
2026-08-25		25.580025.640025.50000025.640000+0.195%32,352-2.418%
2026-08-24		25.540025.639825.46000025.590000+0.196%53,908-2.227%
2026-08-21		25.540025.570625.48000025.540000-0.156%11,762-2.036%
2026-08-20		25.530025.650025.52580025.580000+0.196%22,971-2.189%
2026-08-19		25.530025.640025.44360025.530000+0.065%33,009-1.998%
2026-08-18		25.511625.540025.43810025.513500+0.014%55,242-1.934%
2026-08-17		25.430025.550025.42200025.510000+0.039%17,036-1.921%
2026-08-14		25.390025.540025.39000025.500000-0.156%54,967-1.882%
2026-08-13		25.490025.540025.37940025.539900+0.590%60,700-2.036%
2026-08-12		25.390025.475025.33000025.3900000.000%59,642-1.457%
2026-08-11		25.590025.590025.25000025.390000-0.665%187,211-1.457%
2026-08-10		25.510025.582625.51000025.560000+0.196%14,766-2.113%
2026-08-07		25.500025.540025.47000025.510000+0.059%22,156-1.921%
2026-08-06		25.470025.530025.43600025.495000+0.295%29,327-1.863%
2026-08-05		25.428025.499925.40000025.420000+0.237%23,579-1.574%
2026-08-04		25.360025.490025.36000025.360000-0.039%15,896-1.341%
2026-08-03		25.490025.490025.36000025.370000-0.275%16,564-1.380%
2026-07-31		25.340025.500025.32000025.440000+0.395%28,229-1.651%
2026-07-30		25.290025.340025.28000025.340000+0.158%15,985-1.263%
2026-07-29		25.316225.325025.29370025.300000+0.040%13,401-1.107%
2026-07-28		25.290025.320025.28000025.290000+0.040%18,074-1.068%
2026-07-27		25.230025.280025.23000025.280000+0.079%16,517-1.028%
2026-07-24		25.255025.280025.23010025.2600000.000%23,149-0.950%
2026-07-23		25.290025.290025.23000025.260000-0.089%31,002-0.950%
2026-07-22		25.350025.350025.27000025.282577-0.108%16,434-1.039%
2026-07-21		25.260025.319025.25000025.310000+0.277%24,095-1.146%
2026-07-20		25.300025.300025.21000025.2400000.000%19,445-0.872%
2026-07-17		25.180025.248025.18000025.240000+0.159%28,153-0.872%
2026-07-16		25.280025.309925.18000025.200000-0.198%60,257-0.714%
2026-07-15		25.330025.330025.20000025.250000+0.119%47,009-0.911%
2026-07-14		25.250025.289525.18000025.220000-0.064%51,060-0.793%
2026-07-13		25.220025.300025.20000025.236200+0.343%48,208-0.857%
2026-07-10		25.150025.226825.13000025.1500000.000%52,316-0.517%
2026-07-09		25.190025.280025.10200025.150000-0.475%45,112-0.517%
2026-07-08		25.195025.270025.18000025.270000+0.318%41,782-0.989%
2026-07-07		25.210025.240025.11000025.190000-0.040%22,285-0.675%
2026-07-06		25.170025.280025.17000025.200000+0.159%29,690-0.714%
2026-07-02		25.110025.200025.08010025.160000+0.199%31,790-0.556%
2026-07-01		24.980025.170024.97000025.110000-0.947%71,554-0.358%
2026-06-30		25.430025.480025.27000025.350000-0.275%276,342-1.302%
2026-06-29		25.410025.450025.36000025.420000-0.118%116,192-1.574%
2026-06-26		25.445025.489925.36000025.450000+0.079%28,241-1.690%
2026-06-25		25.450025.465025.41000025.430000-0.079%27,016-1.612%
2026-06-24		25.520025.550025.41250025.450000-0.157%32,191-1.690%
2026-06-23		25.540025.590025.45380025.490000-0.196%35,615-1.844%
2026-06-22		25.630025.649225.50000025.540000-0.078%32,561-2.036%
2026-06-18		25.480025.685025.45000025.560000+0.314%56,882-2.113%
2026-06-17		25.450025.480025.41010025.480000+0.124%24,131-1.805%
2026-06-16		25.450025.470025.42000025.448500+0.033%18,455-1.684%
2026-06-15		25.440025.455025.40000025.440000+0.118%31,495-1.651%
2026-06-12		25.350025.440025.35000025.410000+0.316%32,463-1.535%
2026-06-11		25.429925.430025.33000025.330000-0.158%33,816-1.224%
2026-06-10		25.406925.419425.37000025.370000-0.039%13,683-1.380%
2026-06-09		25.420025.430025.35000025.380000+0.118%8,593-1.418%
2026-06-08		25.340025.425025.33000025.350000-0.158%34,221-1.302%
2026-06-05		25.440025.440025.33000025.390000-0.275%24,057-1.457%
2026-06-04		25.435725.470025.43000025.4600000.000%21,232-1.728%
2026-06-03		25.370025.469925.37000025.460000+0.197%45,854-1.728%
2026-06-02		25.390025.420025.38000025.410000-0.039%12,670-1.535%
2026-06-01		25.450025.450025.36000025.420000+0.118%30,886-1.574%
2026-05-29		25.460025.470025.38000025.390000-0.039%90,586-1.457%
2026-05-28		25.440025.450025.36000025.4000000.000%310,662-1.496%
2026-05-27		25.410025.420025.37000025.400000+0.276%15,055-1.496%
2026-05-26		25.320025.400025.30000025.330000+0.039%29,581-1.224%
2026-05-22		25.290025.339925.26000025.320000+0.317%13,319-1.185%
2026-05-21		25.230025.245025.21000025.240000+0.040%19,294-0.872%
2026-05-20		25.160025.300025.16000025.230000+0.318%14,910-0.832%
2026-05-19		25.250025.370025.15000025.150000-0.435%39,947-0.517%
2026-05-18		25.420025.430025.20000025.260000-0.316%29,777-0.950%
2026-05-15		25.390025.410025.32000025.340000-0.275%12,785-1.263%
2026-05-14		25.440025.450025.37000025.410000-0.157%75,081-1.535%
2026-05-13		25.420025.450025.38000025.450000+0.394%23,975-1.690%
2026-05-12		25.420025.450025.35000025.350000-0.275%51,007-1.302%
2026-05-11		25.430025.450025.40000025.420000+0.039%50,898-1.574%
2026-05-08		25.600025.600025.40000025.410000-0.157%119,355-1.535%
2026-05-07		25.510025.630025.45000025.450000-0.196%31,102-1.690%
2026-05-06		25.600025.620025.45000025.500000-0.235%156,436-1.882%
2026-05-05		25.590025.600025.50000025.560000+0.118%49,907-2.113%
2026-05-04		25.550025.610025.53000025.5300000.000%40,446-1.998%
2026-05-01		25.490025.590025.49000025.530000-0.078%28,312-1.998%
2026-04-30		25.460025.600025.46000025.550000+0.551%43,396-2.074%
2026-04-29		25.400025.500025.40000025.4100000.000%18,597-1.535%
2026-04-28		25.400025.480025.35010025.410000+0.039%28,776-1.535%
2026-04-27		25.340025.475025.34000025.400000-0.118%28,229-1.496%
2026-04-24		25.410025.490025.39010025.430000+0.197%52,844-1.612%
2026-04-23		25.390025.400025.32000025.380000+0.118%37,979-1.418%
2026-04-22		25.370025.390025.15000025.350000-0.118%116,858-1.302%
2026-04-21		25.270025.380025.27000025.380000+0.515%72,671-1.418%
2026-04-20		25.200025.330025.15000025.250000+0.040%30,318-0.911%
2026-04-17		25.270025.300025.21536625.240000+0.079%43,684-0.872%
2026-04-16		25.430025.430025.15000025.2200000.000%56,211-0.793%
2026-04-15		25.130025.329925.13000025.220000+0.278%29,503-0.793%
2026-04-14		25.120025.200025.07000025.150000+0.239%37,830-0.517%
2026-04-13		25.040025.090025.00000025.090000+0.360%50,281-0.279%
2026-04-10		24.990025.089924.97000025.000000+0.200%51,045+0.080%
2026-04-09		24.930025.160024.85010024.950000+0.080%53,327+0.281%
2026-04-08		24.750024.951124.71000024.930000+1.383%156,156+0.361%
2026-04-07		24.700024.705024.58000024.590000-0.445%77,349+1.749%
2026-04-06		24.700024.755624.66000024.700000+0.041%126,374+1.296%
2026-04-02		24.650024.750024.62000024.690000-0.242%129,606+1.337%
2026-04-01		24.830024.899924.72000024.750000-1.708%222,884+1.091%
2026-03-31		25.340025.350025.11000025.180000-0.119%222,087-0.635%
2026-03-30		25.200025.350025.20000025.210000+0.159%46,281-0.754%
2026-03-27		25.300025.350025.17000025.170000-0.573%78,965-0.596%
2026-03-26		25.380025.400025.25000025.315000-0.177%29,096-1.165%
2026-03-25		25.230025.450025.23000025.360000+0.635%28,898-1.341%
2026-03-24		25.180025.335025.15000025.200000+0.318%51,881-0.714%
2026-03-23		25.250025.400025.06000025.120000+0.681%242,338-0.398%
2026-03-20		25.570025.570024.95000024.950000-1.849%167,372+0.281%
2026-03-19		25.410025.600025.41000025.420000-0.275%42,340-1.574%
2026-03-18		25.590025.590025.48000025.490000-0.274%69,709-1.844%
2026-03-17		25.480025.720025.48000025.560000+0.314%16,039-2.113%
2026-03-16		25.660025.881625.45500025.480000-0.391%61,911-1.805%
2026-03-13		25.615025.748325.58000025.5800000.000%26,419-2.189%
2026-03-12		25.650025.650025.57000025.580000-0.273%36,856-2.189%
2026-03-11		25.850025.980025.65000025.650000-0.272%26,790-2.456%
2026-03-10		25.740025.795025.50000025.720000+0.234%24,660-2.722%
2026-03-09		25.600026.000025.49000025.660000-0.078%55,643-2.494%
2026-03-06		25.660025.780025.66000025.680000-0.214%16,794-2.570%
2026-03-05		25.770025.870025.71000025.735000-0.194%36,335-2.778%
2026-03-04		25.875025.875025.61000025.785000-0.251%99,385-2.967%
2026-03-03		25.850025.979925.79000025.850000-0.174%49,551-3.211%
2026-03-02		25.800025.939925.73710025.895000+0.563%43,327-3.379%
2026-02-27		26.060026.100025.69000025.750000-1.190%114,021-2.835%
2026-02-26		26.099926.120026.05000026.060000-0.125%18,984-3.991%
2026-02-25		26.053526.110026.05350026.092500+0.048%16,973-4.110%
2026-02-24		26.190026.190026.05000026.080000-0.077%42,632-4.064%
2026-02-23		26.100026.160426.03500026.1000000.000%13,003-4.138%
2026-02-20		26.145026.179926.05000026.100000-0.038%18,523-4.138%
2026-02-19		26.080026.140026.03000026.110000+0.096%20,255-4.175%
2026-02-18		26.200026.200026.06000026.085000-0.666%60,469-4.083%
2026-02-17		26.139626.370026.13000026.260000+0.652%48,237-4.722%
2026-02-13		26.079426.130026.01010026.090000+0.308%20,641-4.101%
2026-02-12		26.100026.112525.95000026.010000-0.115%20,060-3.806%
2026-02-11		26.050026.129926.03000026.040000+0.231%16,630-3.917%
2026-02-10		25.960026.030025.94000025.980000+0.116%27,284-3.695%
2026-02-09		26.040026.040025.93000025.950000-0.115%46,174-3.584%
2026-02-06		25.950025.980025.93000025.9800000.000%18,434-3.695%
2026-02-05		25.952025.989925.90010025.980000+0.193%23,397-3.695%
2026-02-04		25.940025.950025.92000025.930000+0.039%57,038-3.509%
2026-02-03		25.900025.950025.86010025.920000+0.155%42,182-3.472%
2026-02-02		25.930025.950025.87500025.880000-0.270%45,526-3.323%
2026-01-30		25.900025.950025.83000025.950000+0.193%62,247-3.584%
2026-01-29		25.920025.940025.87000025.900000+0.039%290,394-3.398%
2026-01-28		25.910025.910025.88690025.890000+0.039%167,828-3.360%
2026-01-27		25.880025.920025.85000025.880000-0.077%99,058-3.323%
2026-01-26		25.850025.900025.82000025.900000+0.310%39,827-3.398%
2026-01-23		25.800025.850025.78010025.820000+0.078%23,102-3.098%
2026-01-22		25.710025.820025.71000025.800000+0.194%30,212-3.023%
2026-01-21		25.660025.769225.61000025.750000+0.390%140,575-2.835%
2026-01-20		25.710025.800025.62000025.650000-0.311%117,990-2.456%
2026-01-16		25.750025.772025.70000025.730000-0.039%18,817-2.759%
2026-01-15		25.700025.800025.60010025.740000+0.390%58,187-2.797%
2026-01-14		25.680025.727025.60000025.640000-0.058%63,488-2.418%
2026-01-13		25.635025.700025.60000025.655000+0.019%157,264-2.475%
2026-01-12		25.650025.670025.60000025.650000+0.156%55,538-2.456%
2026-01-09		25.630025.740025.57760025.6100000.000%83,353-2.304%
2026-01-08		25.510025.640025.47580025.610000+0.471%36,454-2.304%
2026-01-07		25.510025.510025.47000025.490000+0.055%48,347-1.844%
2026-01-06		25.400025.510025.40000025.476000+0.181%66,415-1.790%
2026-01-05		25.430025.430025.40000025.430000+0.175%52,628-1.612%
2026-01-02		25.290025.400025.27700025.385700+0.577%45,423-1.441%
2025-12-31		25.330025.330025.22000025.240000-2.473%174,869-0.872%
2025-12-30		25.940025.940025.86000025.880000+0.232%81,594-3.323%
2025-12-29		25.860025.940025.82000025.820000+0.039%77,429-3.098%
2025-12-26		25.800025.850025.80000025.8100000.000%52,874-3.061%
2025-12-24		25.860025.879925.76200025.8100000.000%40,499-3.061%
2025-12-23		25.800025.869925.78000025.810000+0.039%64,196-3.061%
2025-12-22		25.800025.859925.79000025.800000+0.039%97,902-3.023%
2025-12-19		25.820025.869925.79000025.790000+0.039%79,188-2.986%
2025-12-18		25.830025.830025.74000025.7800000.000%528,160-2.948%
2025-12-17		25.800025.830025.75000025.780000+0.117%72,145-2.948%
2025-12-16		25.800025.810025.75000025.750000-0.194%27,560-2.835%
2025-12-15		25.820025.820025.76500025.8000000.000%28,470-3.023%
2025-12-12		25.800025.847725.75000025.800000-0.077%13,230-3.023%
2025-12-11		25.800025.830125.73000025.820000+0.078%53,580-3.098%
2025-12-10		25.800025.820025.70000025.800000+0.039%20,170-3.023%
2025-12-09		25.820025.820025.75000025.790000+0.078%19,288-2.986%
2025-12-08		25.750025.800025.59000025.770000+0.078%66,629-2.910%
2025-12-05		25.730025.750025.59000025.750000+0.039%19,608-2.835%
2025-12-04		25.760025.790025.73000025.740000+0.039%12,723-2.797%
2025-12-03		25.750025.790025.69000025.730000+0.039%103,626-2.759%
2025-12-02		25.699625.750025.68000025.7200000.000%134,600-2.722%
2025-12-01		25.700025.750025.50000025.7200000.000%139,337-2.722%
2025-11-28		25.520025.730025.50000025.720000+0.942%236,787-2.722%
2025-11-26		25.470025.560025.40010025.480000+0.197%44,065-1.805%
2025-11-25		25.406325.530025.39000025.430000+0.118%83,263-1.612%
2025-11-24		25.410025.535025.39000025.400000-0.236%77,742-1.496%
2025-11-21		25.360025.480025.36000025.460000+0.394%127,517-1.728%
2025-11-20		25.440025.548825.35500025.360000-0.236%137,681-1.341%
2025-11-19		25.550025.580025.42000025.420000-0.196%228,606-1.574%
2025-11-18		25.550025.600025.47000025.470000-0.508%58,193-1.767%
2025-11-17		25.630025.630025.51000025.600000-0.156%48,885-2.266%
2025-11-14		25.640125.659925.54000025.640000+0.344%18,675-2.418%
2025-11-13		25.670025.688025.53000025.552000-0.265%28,807-2.082%
2025-11-12		25.681225.690025.62000025.620000-0.158%27,733-2.342%
2025-11-11		25.610025.690025.61000025.660500+0.236%61,928-2.496%
2025-11-10		25.550025.660025.51610025.600000+0.274%72,277-2.266%
2025-11-07		25.500025.570025.50000025.530000+0.039%40,522-1.998%
2025-11-06		25.490025.520025.47250025.520000+0.157%77,495-1.959%
2025-11-05		25.480025.490025.45630025.480000+0.236%30,898-1.805%
2025-11-04		25.380025.470025.34000025.420000+0.177%236,835-1.574%
2025-11-03		25.400025.420025.36000025.375000-0.098%54,284-1.399%
2025-10-31		25.450025.510025.36000025.4000000.000%429,958-1.496%
2025-10-30		25.466725.520025.36000025.400000-0.138%52,139-1.496%
2025-10-29		25.421325.480025.42010025.435000+0.138%28,053-1.632%
2025-10-28		25.550025.550025.40000025.400000-0.470%63,523-1.496%
2025-10-27		25.500025.530025.46000025.520000+0.314%182,592-1.959%
2025-10-24		25.430025.499925.42000025.440000+0.118%39,448-1.651%
2025-10-23		25.370025.426525.37000025.410000+0.158%40,260-1.535%
2025-10-22		25.410025.410025.28000025.370000-0.079%78,987-1.380%
2025-10-21		25.389525.420025.37000025.390000+0.008%41,803-1.457%
2025-10-20		25.350025.400025.34000025.388000+0.308%67,270-1.450%
2025-10-17		25.290025.350025.29000025.310000-0.118%132,446-1.146%
2025-10-16		25.260025.370025.26000025.340000+0.317%180,781-1.263%
2025-10-15		25.300025.349925.23500025.260000-0.079%136,716-0.950%
2025-10-14		25.290025.350025.20000025.280000+0.040%248,619-1.028%
2025-10-13		25.320025.340025.26000025.2700000.000%69,965-0.989%
2025-10-10		25.330025.370025.16000025.2700000.000%206,469-0.989%
2025-10-09		25.430025.430025.27000025.270000-0.629%215,521-0.989%
2025-10-08		25.340025.430025.33000025.430000+0.434%55,816-1.612%
2025-10-07		25.400025.434525.31700025.320000-0.354%187,903-1.185%
2025-10-06		25.460025.481025.40000025.410000-0.039%143,071-1.535%
2025-10-03		25.480025.490025.42000025.420000-0.118%145,532-1.574%
2025-10-02		25.519925.520025.44000025.450000-0.039%218,000-1.690%
2025-10-01		25.450025.520025.42000025.460000+0.039%168,401-1.728%
2025-09-30		25.520025.540025.44000025.450000-0.274%1,770,826-1.690%
2025-09-29		25.420025.570025.42000025.520000+0.393%224,344-1.959%
2025-09-26		25.350025.500025.34250025.420000+0.276%420,245-1.574%
2025-09-25		25.400025.429925.32000025.350000-0.197%168,560-1.302%
2025-09-24		25.460025.460025.36000025.400000-0.079%193,816-1.496%
2025-09-23		25.450025.450025.36000025.4200000.000%107,256-1.574%
2025-09-22		25.470025.470025.39000025.420000-0.079%66,268-1.574%
2025-09-19		25.480025.490025.44000025.440000-0.039%121,993-1.651%
2025-09-18		25.420025.450025.37000025.450000+0.118%207,894-1.690%
2025-09-17		25.460025.460025.36000025.420000-0.079%164,642-1.574%
2025-09-16		25.480025.490025.39000025.440000-0.039%681,917-1.651%
2025-09-15		25.490025.530025.41000025.450000+0.394%497,518-1.690%
2025-09-12		25.400025.400025.29000025.350000-0.236%846,238-1.302%
2025-09-11		25.420025.540025.38000025.410000+0.118%485,794-1.535%
2025-09-10		25.400025.550025.28000025.3800000.000%577,968-1.418%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC