Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Security | Price, $ | Change | Turnover 30d, $ |
|---|---|---|---|
| AGNCZAGNC Investment Corp. | 25.27 | −0.12 % | 978,740 |
| AGNCOAGNC Investment Corp. | 25.63 | −0.12 % | 493,004 |
| LANDPGladstone Land Corporation - 6.00% Series C Cumulative Redeemable Preferred Stock | 19.83 | −0.15 % | 484,504 |
| NHPBPNational Healthcare Properties, Inc. - 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock | 25.33 |
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 25.41 | 25.48 | 25.36 | 25.36 | 27,673 |
| September 17, 2026 | 25.40 | 25.48 | 25.40 | 25.47 | 61,800 |
| September 16, 2026 | 25.38 | 25.46 | 25.36 | 25.42 | 63,100 |
| September 15, 2026 | 25.41 | 25.44 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
Address:7373 WISCONSIN AVENUE, 22ND FLOOR, BETHESDA, MD, 20814, US
| −0.24 % |
| 442,915 |
| ADAMLAdamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share | 25.03 | +0.02 % | 385,588 |
| AGNCNAGNC Investment Corp. | 25.79 | +0.04 % | 373,782 |
| AGNCLAGNC Investment Corp. | 25.38 | +0.44 % | 350,439 |
| AGNCMAGNC Investment Corp. | 25.39 | +0.04 % | 340,742 |
| 25.36 |
| 25.39 |
| 52,300 |
| September 14, 2026 | 25.40 | 25.46 | 25.40 | 25.41 | 42,600 |
| September 11, 2026 | 25.46 | 25.46 | 25.39 | 25.43 | 26,800 |
| September 10, 2026 | 25.25 | 25.46 | 25.25 | 25.45 | 83,800 |
| September 09, 2026 | 25.48 | 25.51 | 25.38 | 25.38 | 26,000 |
| September 08, 2026 | 25.39 | 25.47 | 25.39 | 25.42 | 23,200 |
| September 04, 2026 | 25.41 | 25.49 | 25.41 | 25.42 | 20,500 |
| September 03, 2026 | 25.42 | 25.48 | 25.42 | 25.47 | 17,800 |
| September 02, 2026 | 25.46 | 25.54 | 25.46 | 25.48 | 31,000 |
| September 01, 2026 | 25.44 | 25.48 | 25.39 | 25.48 | 38,600 |
| August 31, 2026 | 25.43 | 25.50 | 25.39 | 25.44 | 52,500 |
| August 28, 2026 | 25.44 | 25.49 | 25.41 | 25.43 | 16,900 |
| August 27, 2026 | 25.45 | 25.45 | 25.39 | 25.45 | 18,000 |
| August 26, 2026 | 25.40 | 25.48 | 25.40 | 25.45 | 26,800 |
| August 25, 2026 | 25.47 | 25.48 | 25.37 | 25.42 | 22,000 |
| August 24, 2026 | 25.42 | 25.47 | 25.41 | 25.45 | 19,900 |
| August 21, 2026 | 25.36 | 25.45 | 25.36 | 25.44 | 177,800 |