AGNC Investment Corp. (AGNCP) Historical Stock Data
25.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNCP is up 0.01% a day on average. There have been 17 days where AGNC Investment Corp. closed green and 13 days where AGNCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.09 | 25.05 | ↓$0.04 (-0.16%) | 25.05 | 25.12 | 7.87K |
| 2025-12-23 | 25.07 | 25.05 | ↓$0.02 (-0.10%) | 25.05 | 25.10 | 15.64K |
| 2025-12-22 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.07 | 25.12 | 47.31K |
| 2025-12-19 | 25.12 | 25.06 | ↓$0.06 (-0.24%) | 25.05 | 25.12 | 24.88K |
| 2025-12-18 | 24.99 | 25.09 | ↑$0.10 (0.40%) | 24.99 | 25.14 | 19.98K |
| 2025-12-17 | 25.01 | 25.00 | ↓$0.01 (-0.04%) | 24.97 | 25.06 | 37.45K |
| 2025-12-16 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.05 | 18.66K |
| 2025-12-15 | 25.03 | 25.05 | ↑$0.02 (0.08%) | 24.95 | 25.06 | 58.49K |
| 2025-12-12 | 25.02 | 25.00 | ↓$0.02 (-0.08%) | 24.95 | 25.03 | 22.04K |
| 2025-12-11 | 24.98 | 25.01 | ↑$0.03 (0.13%) | 24.96 | 25.01 | 47.12K |
| 2025-12-10 | 24.95 | 25.00 | ↑$0.05 (0.20%) | 24.95 | 25.00 | 15.44K |
| 2025-12-09 | 24.93 | 24.93 | ↑$0.00 (0.00%) | 24.90 | 24.96 | 35.90K |
| 2025-12-08 | 24.97 | 24.93 | ↓$0.04 (-0.16%) | 24.90 | 24.97 | 29.05K |
| 2025-12-05 | 24.93 | 24.92 | ↓$0.01 (-0.04%) | 24.89 | 24.94 | 20.67K |
| 2025-12-04 | 24.87 | 24.94 | ↑$0.06 (0.26%) | 24.87 | 24.96 | 18.78K |
| 2025-12-03 | 24.99 | 24.96 | ↓$0.03 (-0.12%) | 24.90 | 24.99 | 27.04K |
| 2025-12-02 | 24.86 | 24.93 | ↑$0.07 (0.28%) | 24.86 | 25.00 | 53.59K |
| 2025-12-01 | 24.82 | 24.86 | ↑$0.04 (0.16%) | 24.74 | 24.88 | 68.17K |
| 2025-11-28 | 24.85 | 24.82 | ↓$0.03 (-0.12%) | 24.80 | 24.92 | 61.61K |
| 2025-11-26 | 24.90 | 24.91 | ↑$0.01 (0.04%) | 24.85 | 24.92 | 32.14K |
| 2025-11-25 | 24.86 | 24.92 | ↑$0.06 (0.24%) | 24.82 | 24.92 | 33.67K |
| 2025-11-24 | 24.76 | 24.86 | ↑$0.10 (0.40%) | 24.76 | 24.88 | 40.11K |
| 2025-11-21 | 24.80 | 24.83 | ↑$0.03 (0.12%) | 24.79 | 24.86 | 20.10K |
| 2025-11-20 | 24.87 | 24.74 | ↓$0.13 (-0.52%) | 24.71 | 24.90 | 25.85K |
| 2025-11-19 | 24.90 | 24.84 | ↓$0.06 (-0.24%) | 24.84 | 24.92 | 27.46K |
| 2025-11-18 | 24.91 | 24.91 | ↑$0.00 (0.02%) | 24.80 | 24.91 | 23.49K |
| 2025-11-17 | 24.97 | 24.90 | ↓$0.07 (-0.26%) | 24.90 | 24.97 | 20.04K |
| 2025-11-14 | 24.95 | 24.93 | ↓$0.02 (-0.07%) | 24.92 | 24.96 | 18.88K |
| 2025-11-13 | 24.94 | 24.94 | ↑$0.00 (0.00%) | 24.94 | 25.00 | 9.54K |
| 2025-11-12 | 24.98 | 25.00 | ↑$0.02 (0.08%) | 24.96 | 25.00 | 13.58K |
Create an account or log in to view more rows.
$AGNCP LETS GOOOOOOOO!!!!!!!
$AGNCP Market is down
No worries
$AGNCP Like if the Hedgies are fucked
$AGNCP it can go lower
$AGNCP 50% chance this will go up or down. I am a professional guys.
$AGNCP added
$AGNCP always with good potential for a long term Hodl
$AGNCP cover that shit
$AGNCP soon
$AGNCP hello
please hold.