Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 25.39 | 25.40 | 25.39 | 25.39 | 2,369 |
| September 16, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 500 |
| September 15, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 1,600 |
| September 14, 2026 | 25.36 | 25.45 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
Address:540 MADISON AVE, 27TH FLOOR, NEW YORK, NY, 10022, US
| 481,609 |
| ADAMLAdamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share | 25.03 | −0.10 % | 393,186 |
| AGNCNAGNC Investment Corp. | 25.78 | −5.80 % | 386,436 |
| AGNCMAGNC Investment Corp. | 25.46 | +31.50 % | 350,105 |
| ADAMMAdamas Trust, Inc. - 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | 25.70 | +0.45 % | 326,387 |
| 25.30 |
| 25.35 |
| 25,800 |
| September 11, 2026 | 25.36 | 25.36 | 25.32 | 25.35 | 3,000 |
| September 10, 2026 | 25.22 | 25.32 | 25.22 | 25.31 | 10,300 |
| September 09, 2026 | 25.15 | 25.24 | 25.12 | 25.21 | 5,600 |
| September 08, 2026 | 25.09 | 25.25 | 25.09 | 25.24 | 5,700 |
| September 04, 2026 | 25.33 | 25.33 | 25.02 | 25.32 | 2,100 |
| September 03, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 200 |
| September 02, 2026 | 25.30 | 25.38 | 24.75 | 25.30 | 145,000 |
| September 01, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 2,900 |
| August 31, 2026 | 25.29 | 25.45 | 25.29 | 25.45 | 1,700 |
| August 28, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 1,000 |
| August 27, 2026 | 25.32 | 25.32 | 25.29 | 25.30 | 2,200 |
| August 26, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 3,600 |
| August 25, 2026 | 25.26 | 25.27 | 25.23 | 25.27 | 2,400 |
| August 24, 2026 | 25.25 | 25.27 | 25.25 | 25.26 | 4,800 |
| August 21, 2026 | 25.18 | 25.25 | 25.18 | 25.25 | 2,900 |
| August 20, 2026 | 25.24 | 25.26 | 25.24 | 25.25 | 10,200 |