AGNC Investment Corp. (AGNCN) Historical Stock Data
25.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNCN is down -0.13% a day on average. There have been 13 days where AGNC Investment Corp. closed green and 17 days where AGNCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 25.42 | 25.26 | ↓$0.16 (-0.63%) | 25.26 | 25.42 | 15.11K |
| 2025-04-24 | 25.23 | 25.26 | ↑$0.03 (0.11%) | 25.20 | 25.44 | 12.22K |
| 2025-04-23 | 25.26 | 25.20 | ↓$0.06 (-0.24%) | 25.20 | 25.34 | 10.01K |
| 2025-04-22 | 25.19 | 25.14 | ↓$0.05 (-0.20%) | 25.06 | 25.21 | 10.11K |
| 2025-04-21 | 25.15 | 25.00 | ↓$0.15 (-0.60%) | 24.93 | 25.15 | 33.20K |
| 2025-04-17 | 25.17 | 25.20 | ↑$0.03 (0.12%) | 25.11 | 25.32 | 20.75K |
| 2025-04-16 | 24.76 | 25.03 | ↑$0.27 (1.09%) | 24.76 | 25.21 | 91.66K |
| 2025-04-15 | 24.93 | 24.76 | ↓$0.17 (-0.68%) | 24.70 | 24.99 | 51.81K |
| 2025-04-14 | 24.45 | 24.86 | ↑$0.41 (1.66%) | 24.35 | 24.92 | 58.91K |
| 2025-04-11 | 24.55 | 24.28 | ↓$0.27 (-1.11%) | 23.82 | 24.59 | 92.80K |
| 2025-04-10 | 24.82 | 24.57 | ↓$0.25 (-1.01%) | 24.22 | 25.00 | 109.33K |
| 2025-04-09 | 24.77 | 24.83 | ↑$0.06 (0.24%) | 24.21 | 25.01 | 77.63K |
| 2025-04-08 | 24.88 | 24.90 | ↑$0.02 (0.08%) | 24.67 | 25.05 | 77.45K |
| 2025-04-07 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 23.63 | 24.49 | 225.74K |
| 2025-04-04 | 25.25 | 24.63 | ↓$0.62 (-2.46%) | 24.50 | 25.33 | 136.06K |
| 2025-04-03 | 25.39 | 25.33 | ↓$0.06 (-0.24%) | 25.01 | 25.47 | 35.69K |
| 2025-04-02 | 25.57 | 25.50 | ↓$0.07 (-0.27%) | 25.50 | 25.57 | 12.30K |
| 2025-04-01 | 25.52 | 25.50 | ↓$0.02 (-0.08%) | 25.45 | 25.62 | 43.03K |
| 2025-03-31 | 26.25 | 26.07 | ↓$0.18 (-0.69%) | 26.07 | 26.41 | 101.44K |
| 2025-03-28 | 26.46 | 26.34 | ↓$0.12 (-0.47%) | 26.31 | 26.59 | 69.76K |
| 2025-03-27 | 26.13 | 26.45 | ↑$0.32 (1.22%) | 26.08 | 26.47 | 114.50K |
| 2025-03-26 | 26.13 | 26.17 | ↑$0.04 (0.15%) | 26.13 | 26.25 | 12.67K |
| 2025-03-25 | 26.18 | 26.19 | ↑$0.01 (0.03%) | 26.17 | 26.25 | 8.67K |
| 2025-03-24 | 26.18 | 26.18 | ↑$0.00 (0.00%) | 26.18 | 26.24 | 14.29K |
| 2025-03-21 | 26.29 | 26.28 | ↓$0.01 (-0.04%) | 26.18 | 26.29 | 16.38K |
| 2025-03-20 | 26.30 | 26.24 | ↓$0.06 (-0.24%) | 26.18 | 26.30 | 18.69K |
| 2025-03-19 | 26.30 | 26.28 | ↓$0.02 (-0.08%) | 26.16 | 26.31 | 16.55K |
| 2025-03-18 | 26.31 | 26.26 | ↓$0.05 (-0.19%) | 26.15 | 26.31 | 18.23K |
| 2025-03-17 | 26.16 | 26.20 | ↑$0.04 (0.15%) | 26.16 | 26.35 | 23.47K |
| 2025-03-14 | 26.15 | 26.24 | ↑$0.09 (0.34%) | 26.15 | 26.36 | 28.37K |
Create an account or log in to view more rows.
$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!
$AGNCN let’s go!! Squeeze time
$AGNCN Growth/Value
$AGNCN what caused the sell off in an otherwise good tech market today?