AGNC Investment Corp. (AGNCP) Historical Stock Data
24.03 ↓0.06 (-0.25%)
As of July 26, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, AGNCP is up 0.10% a day on average. There have been 15 days where AGNC Investment Corp. closed green and 15 days where AGNCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24.05 | 24.03 | ↓$0.02 (-0.08%) | 24.02 | 24.05 | 16.64K |
| 2024-07-25 | 24.12 | 24.09 | ↓$0.03 (-0.12%) | 24.05 | 24.12 | 44.04K |
| 2024-07-24 | 24.10 | 24.06 | ↓$0.04 (-0.17%) | 24.06 | 24.14 | 37.32K |
| 2024-07-23 | 24.16 | 24.10 | ↓$0.05 (-0.23%) | 24.04 | 24.16 | 105.37K |
| 2024-07-22 | 24.18 | 24.17 | ↓$0.01 (-0.04%) | 24.15 | 24.18 | 20.71K |
| 2024-07-19 | 24.10 | 24.21 | ↑$0.11 (0.46%) | 24.10 | 24.21 | 139.74K |
| 2024-07-18 | 24.20 | 24.20 | ↑$0.00 (0.00%) | 24.15 | 24.24 | 31.33K |
| 2024-07-17 | 24.03 | 24.14 | ↑$0.11 (0.45%) | 24.03 | 24.20 | 24.57K |
| 2024-07-16 | 24.05 | 24.11 | ↑$0.06 (0.25%) | 24.04 | 24.14 | 16.20K |
| 2024-07-15 | 24.10 | 24.01 | ↓$0.09 (-0.37%) | 23.97 | 24.18 | 125.23K |
| 2024-07-12 | 24.10 | 24.08 | ↓$0.02 (-0.08%) | 24.06 | 24.24 | 16.77K |
| 2024-07-11 | 24.10 | 24.06 | ↓$0.04 (-0.17%) | 24.06 | 24.12 | 11.44K |
| 2024-07-10 | 24.10 | 24.06 | ↓$0.04 (-0.17%) | 24.00 | 24.10 | 49.02K |
| 2024-07-09 | 24.10 | 24.14 | ↑$0.04 (0.17%) | 24.08 | 24.16 | 29.19K |
| 2024-07-08 | 24.15 | 24.06 | ↓$0.09 (-0.37%) | 24.03 | 24.15 | 13.39K |
| 2024-07-05 | 24.11 | 24.20 | ↑$0.09 (0.37%) | 24.08 | 24.22 | 11.96K |
| 2024-07-03 | 24.10 | 24.20 | ↑$0.10 (0.41%) | 24.06 | 24.20 | 18.83K |
| 2024-07-02 | 23.85 | 24.15 | ↑$0.30 (1.26%) | 23.85 | 24.16 | 66.43K |
| 2024-07-01 | 23.88 | 23.87 | ↓$0.01 (-0.04%) | 23.74 | 23.94 | 42.07K |
| 2024-06-28 | 24.15 | 24.13 | ↓$0.02 (-0.08%) | 24.12 | 24.22 | 80.34K |
| 2024-06-27 | 24.15 | 24.22 | ↑$0.07 (0.29%) | 24.11 | 24.22 | 12.59K |
| 2024-06-26 | 24.23 | 24.13 | ↓$0.10 (-0.41%) | 24.04 | 24.24 | 29.22K |
| 2024-06-25 | 24.20 | 24.21 | ↑$0.01 (0.05%) | 24.03 | 24.25 | 348.75K |
| 2024-06-24 | 23.99 | 24.14 | ↑$0.15 (0.63%) | 23.99 | 24.15 | 31.75K |
| 2024-06-21 | 24.08 | 24.05 | ↓$0.03 (-0.11%) | 24.04 | 24.14 | 53.52K |
| 2024-06-20 | 24.00 | 24.18 | ↑$0.18 (0.75%) | 23.98 | 24.18 | 54.46K |
| 2024-06-18 | 24.18 | 24.17 | ↓$0.01 (-0.04%) | 24.14 | 24.19 | 217.39K |
| 2024-06-17 | 24.12 | 24.18 | ↑$0.06 (0.25%) | 24.12 | 24.19 | 16K |
| 2024-06-14 | 24.15 | 24.19 | ↑$0.04 (0.17%) | 24.11 | 24.19 | 46.24K |
| 2024-06-13 | 24.15 | 24.16 | ↑$0.01 (0.04%) | 24.12 | 24.17 | 20.31K |
Create an account or log in to view more rows.
$AGNCP Take it Bears !
$AGNCP We will not sell!
$AGNCP somebody knows something
$AGNCP I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$AGNCP flow comin
$AGNCP the market is selling off
$AGNCP Dip buyers are going to get wrecked
$AGNCP whats the news????
$AGNCP She's gettin' ready to...
$AGNCP going green