AGNC Investment Corp. (AGNCP) Historical Stock Data

21.79 ↑0.02 (0.09%)
As of Market Close on August 15th, 2022.

Historical Data

In the past 30 trading days, AGNCP is up 0.30% a day on average. There have been 14 days where AGNC Investment Corp. closed green and 16 days where AGNCP closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1521.7021.79↑$0.09 (0.41%)21.7022.0020.02K
2022-08-1221.8021.77↓$0.03 (-0.16%)21.6121.9026.77K
2022-08-1121.9621.83↓$0.13 (-0.59%)21.7721.9618.49K
2022-08-1021.9421.97↑$0.03 (0.14%)21.8121.9812.94K
2022-08-0921.8521.59↓$0.26 (-1.19%)21.5021.9120.56K
2022-08-0822.0921.72↓$0.37 (-1.67%)21.7222.1739.37K
2022-08-0522.2022.22↑$0.02 (0.09%)21.8322.2464.54K
2022-08-0421.8322.35↑$0.52 (2.38%)21.8322.3583.34K
2022-08-0321.8722.08↑$0.21 (0.96%)21.7022.0858.82K
2022-08-0221.7621.96↑$0.20 (0.92%)21.5021.9655.10K
2022-08-0122.2221.87↓$0.35 (-1.58%)21.7322.34104.55K
2022-07-2921.1622.29↑$1.13 (5.34%)21.1022.29131.40K
2022-07-2820.7621.11↑$0.35 (1.68%)20.7621.1136.41K
2022-07-2720.4720.94↑$0.47 (2.30%)20.4720.9419.09K
2022-07-2620.6320.50↓$0.13 (-0.63%)20.3920.7129.96K
2022-07-2520.7420.63↓$0.11 (-0.53%)20.5420.8073.86K
2022-07-2220.7520.66↓$0.09 (-0.43%)20.6620.9830.22K
2022-07-2120.4420.75↑$0.31 (1.52%)20.4420.7521.41K
2022-07-2020.2520.50↑$0.25 (1.23%)20.1620.5024.88K
2022-07-1920.2020.13↓$0.07 (-0.35%)20.1320.4258.50K
2022-07-1820.2020.12↓$0.08 (-0.40%)20.1220.4035.94K
2022-07-1520.1420.21↑$0.06 (0.32%)20.0720.3033.63K
2022-07-1420.0120.00↓$0.01 (-0.05%)19.8820.1458.08K
2022-07-1319.8020.08↑$0.28 (1.41%)19.7520.0866.94K
2022-07-1220.0019.87↓$0.13 (-0.65%)19.8220.0852.26K
2022-07-1120.0620.03↓$0.03 (-0.15%)19.8620.0763.66K
2022-07-0820.0919.99↓$0.10 (-0.50%)19.7720.1942.67K
2022-07-0719.7420.10↑$0.36 (1.82%)19.7320.1148.32K
2022-07-0620.2019.79↓$0.41 (-2.03%)19.7620.2034.93K
2022-07-0520.3220.18↓$0.14 (-0.69%)20.1020.3270.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$AGNCP Hedgies
we aren't going anywhere!

0 Like Report