AGNC Investment Corp (AGNC) Historical Stock Data
9.15 ↑0.09 (0.99%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AGNC is down -0.19% a day on average. There have been 16 days where AGNC Investment Corp closed green and 14 days where AGNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 9.07 | 9.15 | ↑$0.08 (0.88%) | 9.06 | 9.20 | 10.15M |
| 2024-04-18 | 9.04 | 9.06 | ↑$0.02 (0.22%) | 9.01 | 9.12 | 12.77M |
| 2024-04-17 | 9.02 | 9.04 | ↑$0.02 (0.22%) | 9.00 | 9.11 | 7.59M |
| 2024-04-16 | 9.11 | 8.96 | ↓$0.15 (-1.65%) | 8.92 | 9.14 | 13.91M |
| 2024-04-15 | 9.32 | 9.13 | ↓$0.19 (-2.04%) | 9.04 | 9.37 | 13.51M |
| 2024-04-12 | 9.35 | 9.31 | ↓$0.04 (-0.43%) | 9.31 | 9.41 | 9.85M |
| 2024-04-11 | 9.41 | 9.39 | ↓$0.01 (-0.16%) | 9.24 | 9.48 | 14.23M |
| 2024-04-10 | 9.60 | 9.32 | ↓$0.28 (-2.92%) | 9.30 | 9.65 | 22.39M |
| 2024-04-09 | 9.72 | 9.78 | ↑$0.06 (0.62%) | 9.68 | 9.78 | 7.64M |
| 2024-04-08 | 9.72 | 9.70 | ↓$0.02 (-0.15%) | 9.62 | 9.72 | 8.03M |
| 2024-04-05 | 9.62 | 9.66 | ↑$0.04 (0.42%) | 9.60 | 9.70 | 6.05M |
| 2024-04-04 | 9.75 | 9.65 | ↓$0.10 (-1.03%) | 9.65 | 9.82 | 6.37M |
| 2024-04-03 | 9.65 | 9.69 | ↑$0.04 (0.41%) | 9.61 | 9.69 | 9.36M |
| 2024-04-02 | 9.72 | 9.70 | ↓$0.02 (-0.21%) | 9.70 | 9.82 | 7.92M |
| 2024-04-01 | 9.89 | 9.80 | ↓$0.09 (-0.91%) | 9.75 | 9.89 | 7.47M |
| 2024-03-28 | 9.78 | 9.90 | ↑$0.12 (1.23%) | 9.78 | 9.91 | 10.23M |
| 2024-03-27 | 9.68 | 9.79 | ↑$0.11 (1.14%) | 9.65 | 9.80 | 7.27M |
| 2024-03-26 | 9.89 | 9.74 | ↓$0.15 (-1.52%) | 9.74 | 9.89 | 10.34M |
| 2024-03-25 | 9.82 | 9.86 | ↑$0.04 (0.41%) | 9.79 | 9.88 | 8.95M |
| 2024-03-22 | 9.87 | 9.78 | ↓$0.09 (-0.86%) | 9.77 | 9.92 | 10.18M |
| 2024-03-21 | 9.78 | 9.83 | ↑$0.05 (0.51%) | 9.74 | 9.87 | 9.58M |
| 2024-03-20 | 9.59 | 9.74 | ↑$0.15 (1.56%) | 9.56 | 9.80 | 15.45M |
| 2024-03-19 | 9.58 | 9.59 | ↑$0.01 (0.10%) | 9.54 | 9.65 | 8.66M |
| 2024-03-18 | 9.66 | 9.60 | ↓$0.06 (-0.62%) | 9.58 | 9.67 | 9.67M |
| 2024-03-15 | 9.58 | 9.63 | ↑$0.05 (0.52%) | 9.55 | 9.72 | 16.69M |
| 2024-03-14 | 9.83 | 9.62 | ↓$0.21 (-2.14%) | 9.59 | 9.86 | 8.53M |
| 2024-03-13 | 9.86 | 9.86 | ↑$0.00 (0.00%) | 9.81 | 9.90 | 8.63M |
| 2024-03-12 | 9.85 | 9.84 | ↓$0.01 (-0.10%) | 9.77 | 9.85 | 6.93M |
| 2024-03-11 | 9.75 | 9.82 | ↑$0.07 (0.72%) | 9.72 | 9.92 | 12.68M |
| 2024-03-08 | 9.73 | 9.73 | ↑$0.00 (0.00%) | 9.67 | 9.82 | 9.85M |
Create an account or log in to view more rows.
$AGNC every dip gets bought up.
$AGNC to the moon!!! lfG
$AGNC we need one good push to moon this.
$AGNC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AGNC Dumping started...
Get out while you can...
$AGNC bull trap confirmed
$AGNC we need to get moving
$AGNC NOT SELLING.
$AGNC GET IN mofos!!!
$AGNC wow. The volume is so low today. Unreal