AGNC Investment Corp. (AGNCN) Historical Stock Data
25.49 ↓0.06 (-0.23%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AGNCN is up 0.03% a day on average. There have been 17 days where AGNC Investment Corp. closed green and 13 days where AGNCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.56 | 25.49 | ↓$0.07 (-0.27%) | 25.45 | 25.66 | 24.51K |
| 2024-04-26 | 25.50 | 25.55 | ↑$0.05 (0.20%) | 25.50 | 25.58 | 50.33K |
| 2024-04-25 | 25.46 | 25.56 | ↑$0.10 (0.39%) | 25.37 | 25.60 | 26.39K |
| 2024-04-24 | 25.46 | 25.51 | ↑$0.05 (0.20%) | 25.35 | 25.51 | 18.72K |
| 2024-04-23 | 25.21 | 25.45 | ↑$0.24 (0.95%) | 25.21 | 25.45 | 215.94K |
| 2024-04-22 | 25.20 | 25.22 | ↑$0.02 (0.08%) | 25.19 | 25.25 | 19.31K |
| 2024-04-19 | 25.12 | 25.09 | ↓$0.03 (-0.12%) | 25.06 | 25.24 | 46.42K |
| 2024-04-18 | 25.23 | 25.11 | ↓$0.12 (-0.48%) | 25.06 | 25.27 | 30.84K |
| 2024-04-17 | 25.30 | 25.19 | ↓$0.11 (-0.42%) | 25.13 | 25.38 | 39.96K |
| 2024-04-16 | 25.22 | 25.20 | ↓$0.02 (-0.08%) | 25.15 | 25.27 | 19.50K |
| 2024-04-15 | 25.50 | 25.24 | ↓$0.26 (-1.02%) | 25.17 | 25.50 | 36.82K |
| 2024-04-12 | 25.35 | 25.40 | ↑$0.05 (0.20%) | 25.35 | 25.43 | 10.64K |
| 2024-04-11 | 25.32 | 25.28 | ↓$0.04 (-0.16%) | 25.26 | 25.41 | 22.44K |
| 2024-04-10 | 25.40 | 25.32 | ↓$0.08 (-0.31%) | 25.29 | 25.41 | 18.43K |
| 2024-04-09 | 25.46 | 25.45 | ↓$0.01 (-0.03%) | 25.41 | 25.49 | 10.66K |
| 2024-04-08 | 25.37 | 25.44 | ↑$0.07 (0.28%) | 25.37 | 25.51 | 14.80K |
| 2024-04-05 | 25.49 | 25.50 | ↑$0.01 (0.04%) | 25.49 | 25.53 | 20.97K |
| 2024-04-04 | 25.52 | 25.49 | ↓$0.03 (-0.12%) | 25.43 | 25.56 | 29.83K |
| 2024-04-03 | 25.28 | 25.44 | ↑$0.16 (0.63%) | 25.28 | 25.47 | 35.62K |
| 2024-04-02 | 25.25 | 25.29 | ↑$0.04 (0.16%) | 25.25 | 25.34 | 15.67K |
| 2024-04-01 | 25.25 | 25.26 | ↑$0.01 (0.04%) | 25.20 | 25.33 | 26.63K |
| 2024-03-28 | 25.21 | 25.13 | ↓$0.08 (-0.32%) | 25.11 | 25.42 | 103.39K |
| 2024-03-27 | 25.82 | 25.88 | ↑$0.06 (0.23%) | 25.79 | 25.95 | 21.79K |
| 2024-03-26 | 25.85 | 25.92 | ↑$0.07 (0.27%) | 25.85 | 25.94 | 25.29K |
| 2024-03-25 | 25.80 | 25.76 | ↓$0.04 (-0.16%) | 25.66 | 25.84 | 33.33K |
| 2024-03-22 | 25.76 | 25.88 | ↑$0.12 (0.47%) | 25.76 | 25.88 | 13.10K |
| 2024-03-21 | 25.85 | 25.76 | ↓$0.09 (-0.35%) | 25.76 | 25.88 | 28.97K |
| 2024-03-20 | 25.80 | 25.82 | ↑$0.02 (0.08%) | 25.80 | 25.87 | 33.28K |
| 2024-03-19 | 25.72 | 25.84 | ↑$0.12 (0.47%) | 25.68 | 25.84 | 23.05K |
| 2024-03-18 | 25.71 | 25.72 | ↑$0.01 (0.04%) | 25.66 | 25.73 | 33.25K |
Create an account or log in to view more rows.
$AGNCN Growth/Value
$AGNCN what caused the sell off in an otherwise good tech market today?
$AGNCN HODLing
and buying more when I can.
$AGNCN Chill out and chill some more. It's all temporary.
$AGNCN love when bulls come out
$AGNCN the greatest stock of all time
will not bow to the shorts
oh yeah
$AGNCN my lotto for earnings
$AGNCN Who’s still buying calls?
$AGNCN damn lots of volume came after hours just now
what the?
$AGNCN bull flag
breakout!