AGNC Investment Corp. (AGNCP) Historical Stock Data
23.28 ↓0.19 (-0.81%)
As of April 18, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, AGNCP is up 0.06% a day on average. There have been 19 days where AGNC Investment Corp. closed green and 11 days where AGNCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 23.48 | 23.47 | ↓$0.01 (-0.04%) | 23.39 | 23.49 | 52.37K |
| 2024-04-16 | 23.32 | 23.46 | ↑$0.14 (0.60%) | 23.30 | 23.49 | 34.52K |
| 2024-04-15 | 23.48 | 23.40 | ↓$0.08 (-0.34%) | 23.25 | 23.52 | 80.71K |
| 2024-04-12 | 23.42 | 23.39 | ↓$0.03 (-0.13%) | 23.39 | 23.51 | 30.25K |
| 2024-04-11 | 23.44 | 23.40 | ↓$0.04 (-0.17%) | 23.37 | 23.44 | 39.29K |
| 2024-04-10 | 23.40 | 23.37 | ↓$0.03 (-0.13%) | 23.36 | 23.48 | 58.76K |
| 2024-04-09 | 23.45 | 23.53 | ↑$0.08 (0.34%) | 23.45 | 23.55 | 42.89K |
| 2024-04-08 | 23.33 | 23.47 | ↑$0.14 (0.60%) | 23.32 | 23.50 | 15.36K |
| 2024-04-05 | 23.50 | 23.31 | ↓$0.19 (-0.81%) | 23.31 | 23.58 | 41.31K |
| 2024-04-04 | 23.48 | 23.53 | ↑$0.05 (0.23%) | 23.47 | 23.57 | 21.71K |
| 2024-04-03 | 23.22 | 23.46 | ↑$0.24 (1.03%) | 23.22 | 23.51 | 54.54K |
| 2024-04-02 | 23.25 | 23.28 | ↑$0.03 (0.13%) | 23.15 | 23.34 | 77.87K |
| 2024-04-01 | 23.14 | 23.25 | ↑$0.11 (0.48%) | 23.14 | 23.35 | 73.53K |
| 2024-03-28 | 23.47 | 22.96 | ↓$0.51 (-2.17%) | 22.91 | 23.55 | 159.04K |
| 2024-03-27 | 23.80 | 23.80 | ↓$0.00 (0.00%) | 23.73 | 23.87 | 41.69K |
| 2024-03-26 | 23.80 | 23.82 | ↑$0.02 (0.08%) | 23.75 | 23.85 | 39.43K |
| 2024-03-25 | 23.76 | 23.77 | ↑$0.01 (0.04%) | 23.68 | 23.78 | 22.86K |
| 2024-03-22 | 23.75 | 23.78 | ↑$0.03 (0.13%) | 23.70 | 23.79 | 13.82K |
| 2024-03-21 | 23.68 | 23.76 | ↑$0.09 (0.36%) | 23.63 | 23.82 | 56.94K |
| 2024-03-20 | 23.71 | 23.65 | ↓$0.06 (-0.25%) | 23.59 | 23.71 | 53.18K |
| 2024-03-19 | 23.67 | 23.64 | ↓$0.03 (-0.13%) | 23.64 | 23.74 | 67.20K |
| 2024-03-18 | 23.59 | 23.70 | ↑$0.11 (0.47%) | 23.54 | 23.70 | 33.65K |
| 2024-03-15 | 23.56 | 23.61 | ↑$0.05 (0.21%) | 23.50 | 23.61 | 44.73K |
| 2024-03-14 | 23.50 | 23.65 | ↑$0.15 (0.64%) | 23.45 | 23.65 | 37.52K |
| 2024-03-13 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.45 | 23.55 | 70.02K |
| 2024-03-12 | 23.45 | 23.52 | ↑$0.07 (0.29%) | 23.45 | 23.55 | 25.76K |
| 2024-03-11 | 23.43 | 23.48 | ↑$0.05 (0.23%) | 23.30 | 23.55 | 15.52K |
| 2024-03-08 | 23.42 | 23.46 | ↑$0.04 (0.17%) | 23.36 | 23.52 | 37.68K |
| 2024-03-07 | 23.51 | 23.47 | ↓$0.04 (-0.17%) | 23.40 | 23.51 | 27.58K |
| 2024-03-06 | 23.38 | 23.44 | ↑$0.06 (0.26%) | 23.25 | 23.48 | 29.05K |
Create an account or log in to view more rows.
$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
$AGNCP never selling
$AGNCP God dammit