AGNC Investment Corp. (AGNCN) Historical Stock Data
25.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNCN is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.75 | 25.79 | ↑$0.04 (0.17%) | 25.70 | 25.85 | 19.75K |
| 2025-12-23 | 25.71 | 25.71 | ↓$0.00 (-0.01%) | 25.69 | 25.75 | 10.18K |
| 2025-12-22 | 25.75 | 25.71 | ↓$0.04 (-0.16%) | 25.66 | 25.76 | 14.41K |
| 2025-12-19 | 25.67 | 25.70 | ↑$0.03 (0.12%) | 25.67 | 25.76 | 16.92K |
| 2025-12-18 | 25.74 | 25.72 | ↓$0.02 (-0.10%) | 25.66 | 25.76 | 26.98K |
| 2025-12-17 | 25.53 | 25.72 | ↑$0.19 (0.74%) | 25.52 | 25.76 | 101.61K |
| 2025-12-16 | 25.53 | 25.55 | ↑$0.02 (0.08%) | 25.52 | 25.59 | 21.17K |
| 2025-12-15 | 25.59 | 25.55 | ↓$0.04 (-0.17%) | 25.52 | 25.59 | 34.65K |
| 2025-12-12 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.53 | 25.57 | 16.40K |
| 2025-12-11 | 25.54 | 25.57 | ↑$0.03 (0.12%) | 25.48 | 25.59 | 14.60K |
| 2025-12-10 | 25.48 | 25.53 | ↑$0.05 (0.20%) | 25.48 | 25.55 | 15.20K |
| 2025-12-09 | 25.48 | 25.52 | ↑$0.04 (0.14%) | 25.47 | 25.55 | 34.56K |
| 2025-12-08 | 25.49 | 25.52 | ↑$0.03 (0.12%) | 25.48 | 25.58 | 26.79K |
| 2025-12-05 | 25.53 | 25.52 | ↓$0.01 (-0.05%) | 25.49 | 25.57 | 16.64K |
| 2025-12-04 | 25.51 | 25.50 | ↓$0.01 (-0.04%) | 25.49 | 25.57 | 8.81K |
| 2025-12-03 | 25.47 | 25.50 | ↑$0.03 (0.12%) | 25.47 | 25.58 | 15.11K |
| 2025-12-02 | 25.40 | 25.47 | ↑$0.07 (0.28%) | 25.40 | 25.56 | 25.92K |
| 2025-12-01 | 25.31 | 25.38 | ↑$0.07 (0.28%) | 25.31 | 25.40 | 31.46K |
| 2025-11-28 | 25.35 | 25.31 | ↓$0.04 (-0.16%) | 25.30 | 25.39 | 37.58K |
| 2025-11-26 | 25.33 | 25.31 | ↓$0.02 (-0.08%) | 25.30 | 25.38 | 18.56K |
| 2025-11-25 | 25.37 | 25.38 | ↑$0.01 (0.04%) | 25.28 | 25.39 | 12.21K |
| 2025-11-24 | 25.23 | 25.34 | ↑$0.11 (0.44%) | 25.23 | 25.39 | 7.67K |
| 2025-11-21 | 25.22 | 25.31 | ↑$0.09 (0.36%) | 25.22 | 25.40 | 22.70K |
| 2025-11-20 | 25.50 | 25.22 | ↓$0.28 (-1.10%) | 25.22 | 25.50 | 19.49K |
| 2025-11-19 | 25.35 | 25.41 | ↑$0.06 (0.24%) | 25.27 | 25.47 | 9.64K |
| 2025-11-18 | 25.26 | 25.40 | ↑$0.14 (0.55%) | 25.26 | 25.42 | 21.22K |
| 2025-11-17 | 25.43 | 25.31 | ↓$0.12 (-0.47%) | 25.18 | 25.45 | 103.33K |
| 2025-11-14 | 25.56 | 25.36 | ↓$0.20 (-0.78%) | 25.35 | 25.64 | 80.63K |
| 2025-11-13 | 25.58 | 25.48 | ↓$0.10 (-0.38%) | 25.48 | 25.58 | 4.81K |
| 2025-11-12 | 25.61 | 25.58 | ↓$0.03 (-0.12%) | 25.49 | 25.68 | 14.48K |
Create an account or log in to view more rows.
$AGNCN yeeeeeee haw
$AGNCN LOL
$AGNCN shaking weak hands that’s all
$AGNCN is it Monday yet?
$AGNCN To the moon!!
$AGNCN whelp. you win this round. goodluck
$AGNCN When in doubt
zoom out. ??
$AGNCN I actually want the market pullback 5% is pretty crazy how this market keep going and going
$AGNCN go green today and we gap up tomrrow
$AGNCN cup and handle!