AGNC Investment Corp (AGNC) Historical Stock Data

12.25 ↓0.06 (-0.49%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, AGNC is up 0.56% a day on average. There have been 18 days where AGNC Investment Corp closed green and 12 days where AGNC closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0512.2412.25↑$0.01 (0.08%)12.1712.347.61M
2022-08-0412.3812.31↓$0.07 (-0.57%)12.2012.408.82M
2022-08-0312.4212.38↓$0.04 (-0.32%)12.3512.465.82M
2022-08-0212.6212.30↓$0.32 (-2.54%)12.2812.629.41M
2022-08-0112.6212.67↑$0.05 (0.40%)12.5212.787.25M
2022-07-2912.5612.61↑$0.05 (0.40%)12.5612.8913.67M
2022-07-2812.2712.57↑$0.30 (2.44%)12.2512.5914.56M
2022-07-2712.1612.40↑$0.24 (1.97%)12.1212.4812.25M
2022-07-2611.9312.12↑$0.19 (1.59%)11.9012.2215.01M
2022-07-2512.1912.27↑$0.08 (0.70%)12.0812.298.12M
2022-07-2212.2612.15↓$0.11 (-0.90%)12.0712.306.12M
2022-07-2112.0612.22↑$0.16 (1.33%)11.9712.237.67M
2022-07-2012.0312.12↑$0.09 (0.75%)11.9512.1810.13M
2022-07-1911.6812.00↑$0.32 (2.74%)11.6612.079.49M
2022-07-1811.7111.61↓$0.10 (-0.85%)11.3711.737.27M
2022-07-1511.5411.69↑$0.15 (1.30%)11.2911.738.27M
2022-07-1411.4611.43↓$0.03 (-0.26%)11.3311.526.19M
2022-07-1311.3111.60↑$0.29 (2.56%)11.2611.647.61M
2022-07-1211.3511.42↑$0.07 (0.62%)11.3011.518.14M
2022-07-1111.3711.34↓$0.03 (-0.26%)11.3011.455.62M
2022-07-0811.5011.42↓$0.08 (-0.70%)11.3211.518.61M
2022-07-0711.3811.49↑$0.11 (0.97%)11.3811.657.77M
2022-07-0611.5611.36↓$0.20 (-1.73%)11.2611.679.99M
2022-07-0511.3111.61↑$0.30 (2.65%)11.2511.6311.16M
2022-07-0111.0611.48↑$0.42 (3.80%)11.0211.5311.45M
2022-06-3011.0111.07↑$0.06 (0.54%)10.9511.239.69M
2022-06-2911.2311.15↓$0.08 (-0.71%)11.1011.268.94M
2022-06-2811.6111.40↓$0.21 (-1.81%)11.3411.7110.77M
2022-06-2711.6611.57↓$0.09 (-0.77%)11.4911.7310.01M
2022-06-2411.2311.60↑$0.37 (3.29%)11.2211.6512.51M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.