AGNC Investment Corp (AGNCM) Historical Stock Data

24.74 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AGNCM is up 0.05% a day on average. There have been 19 days where AGNC Investment Corp closed green and 11 days where AGNCM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-11	24.61	24.74	↑$0.13 (0.53%)	24.55	24.81	17.43K
2025-12-10	24.50	24.57	↑$0.07 (0.29%)	24.44	24.60	20.43K
2025-12-09	24.46	24.50	↑$0.04 (0.17%)	24.41	24.53	35.21K
2025-12-08	24.60	24.38	↓$0.22 (-0.89%)	24.38	24.60	27.69K
2025-12-05	24.57	24.59	↑$0.02 (0.09%)	24.45	24.59	25.85K
2025-12-04	24.56	24.49	↓$0.07 (-0.29%)	24.48	24.59	30.05K
2025-12-03	24.52	24.58	↑$0.06 (0.24%)	24.49	24.59	16.19K
2025-12-02	24.49	24.51	↑$0.02 (0.08%)	24.45	24.59	21.69K
2025-12-01	24.42	24.49	↑$0.07 (0.29%)	24.31	24.50	20.67K
2025-11-28	24.49	24.44	↓$0.05 (-0.20%)	24.41	24.49	5.05K
2025-11-26	24.35	24.46	↑$0.10 (0.43%)	24.35	24.47	17.30K
2025-11-25	24.57	24.39	↓$0.18 (-0.73%)	23.97	24.60	63.49K
2025-11-24	24.53	24.52	↓$0.01 (-0.04%)	24.47	24.53	6.59K
2025-11-21	24.57	24.55	↓$0.02 (-0.08%)	24.45	24.63	10.10K
2025-11-20	24.54	24.46	↓$0.08 (-0.33%)	24.45	24.74	8.28K
2025-11-19	24.52	24.57	↑$0.05 (0.20%)	24.52	24.64	6.33K
2025-11-18	24.58	24.55	↓$0.03 (-0.12%)	24.55	24.64	8.91K
2025-11-17	24.54	24.57	↑$0.03 (0.14%)	24.51	24.61	11.30K
2025-11-14	24.51	24.54	↑$0.03 (0.12%)	24.51	24.67	5.79K
2025-11-13	24.53	24.60	↑$0.07 (0.29%)	24.53	24.68	3.49K
2025-11-12	24.54	24.64	↑$0.10 (0.42%)	24.54	24.83	9.42K
2025-11-11	24.55	24.62	↑$0.07 (0.29%)	24.55	24.62	5.12K
2025-11-10	24.62	24.57	↓$0.05 (-0.21%)	24.54	24.63	5.99K
2025-11-07	24.55	24.59	↑$0.04 (0.16%)	24.55	24.60	3.82K
2025-11-06	24.55	24.58	↑$0.02 (0.10%)	24.55	24.60	3.90K
2025-11-05	24.44	24.55	↑$0.11 (0.43%)	24.44	24.60	24.07K
2025-11-04	24.61	24.56	↓$0.05 (-0.20%)	24.52	24.64	7.50K
2025-11-03	24.42	24.61	↑$0.19 (0.78%)	24.42	24.66	9.56K
2025-10-31	24.64	24.55	↓$0.09 (-0.37%)	24.47	24.64	30.56K
2025-10-30	24.58	24.59	↑$0.01 (0.02%)	24.53	24.67	16.10K