AGNC Investment Corp (AGNCM) Historical Stock Data
24.91 ↑0.03 (0.12%)
As of May 6, 2024, 12:01pm EST.
Historical Data
In the past 30 trading days, AGNCM is up 0.07% a day on average. There have been 18 days where AGNC Investment Corp closed green and 12 days where AGNCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 25.05 | 24.88 | ↓$0.17 (-0.68%) | 24.88 | 25.05 | 18.65K |
| 2024-05-03 | 24.94 | 25.04 | ↑$0.10 (0.42%) | 24.85 | 25.04 | 38.27K |
| 2024-05-02 | 24.87 | 24.92 | ↑$0.05 (0.20%) | 24.80 | 24.95 | 30.72K |
| 2024-05-01 | 24.77 | 24.87 | ↑$0.10 (0.40%) | 24.68 | 24.88 | 13.46K |
| 2024-04-30 | 24.60 | 24.81 | ↑$0.21 (0.85%) | 24.56 | 24.81 | 47.01K |
| 2024-04-29 | 24.51 | 24.59 | ↑$0.08 (0.33%) | 24.51 | 24.75 | 11.46K |
| 2024-04-26 | 24.60 | 24.57 | ↓$0.03 (-0.12%) | 24.55 | 24.60 | 15.25K |
| 2024-04-25 | 24.50 | 24.59 | ↑$0.09 (0.37%) | 24.40 | 24.60 | 33.46K |
| 2024-04-24 | 24.60 | 24.52 | ↓$0.08 (-0.33%) | 24.50 | 24.60 | 17.92K |
| 2024-04-23 | 24.54 | 24.59 | ↑$0.05 (0.22%) | 24.50 | 24.61 | 23.05K |
| 2024-04-22 | 24.58 | 24.58 | ↑$0.00 (0.00%) | 24.55 | 24.59 | 13.64K |
| 2024-04-19 | 24.54 | 24.58 | ↑$0.04 (0.16%) | 24.52 | 24.69 | 9.63K |
| 2024-04-18 | 24.65 | 24.58 | ↓$0.07 (-0.28%) | 24.55 | 24.65 | 26.95K |
| 2024-04-17 | 24.60 | 24.62 | ↑$0.02 (0.08%) | 24.56 | 24.67 | 16.56K |
| 2024-04-16 | 24.72 | 24.60 | ↓$0.12 (-0.49%) | 24.54 | 24.72 | 27.06K |
| 2024-04-15 | 24.73 | 24.71 | ↓$0.02 (-0.08%) | 24.55 | 24.74 | 53.11K |
| 2024-04-12 | 24.60 | 24.73 | ↑$0.13 (0.53%) | 24.60 | 24.74 | 19.80K |
| 2024-04-11 | 24.48 | 24.63 | ↑$0.15 (0.61%) | 24.39 | 24.63 | 24.19K |
| 2024-04-10 | 24.55 | 24.53 | ↓$0.02 (-0.08%) | 24.44 | 24.56 | 37.05K |
| 2024-04-09 | 24.55 | 24.59 | ↑$0.04 (0.16%) | 24.55 | 24.65 | 14.96K |
| 2024-04-08 | 24.45 | 24.56 | ↑$0.11 (0.45%) | 24.44 | 24.58 | 21.21K |
| 2024-04-05 | 24.46 | 24.43 | ↓$0.03 (-0.12%) | 24.42 | 24.52 | 21.69K |
| 2024-04-04 | 24.53 | 24.49 | ↓$0.04 (-0.16%) | 24.42 | 24.62 | 18.81K |
| 2024-04-03 | 24.37 | 24.52 | ↑$0.15 (0.62%) | 24.36 | 24.52 | 17.75K |
| 2024-04-02 | 24.45 | 24.45 | ↑$0.00 (0.00%) | 24.32 | 24.52 | 23.27K |
| 2024-04-01 | 24.56 | 24.50 | ↓$0.06 (-0.24%) | 24.49 | 24.61 | 30.91K |
| 2024-03-28 | 24.73 | 24.55 | ↓$0.18 (-0.73%) | 24.55 | 24.85 | 71.19K |
| 2024-03-27 | 24.97 | 25.04 | ↑$0.07 (0.28%) | 24.92 | 25.10 | 28.31K |
| 2024-03-26 | 24.81 | 24.93 | ↑$0.12 (0.48%) | 24.81 | 24.95 | 17.62K |
| 2024-03-25 | 24.98 | 24.81 | ↓$0.17 (-0.68%) | 24.78 | 24.98 | 4.38K |
Create an account or log in to view more rows.
$AGNCM Spike it!
$AGNCM going green
$AGNCM already bouncing back.
$AGNCM where’s the WSB guys at? Still sleeping?
$AGNCM Ride this train. You won't regret.
$AGNCM Like if you’re a bull
$AGNCM How can this stock move so little? Damn
$AGNCM I think I like this stock more everyday
$AGNCM fuck all u greedy bulls
$AGNCM Let it go...