AGNC Investment Corp. (AGNCP) Historical Stock Data

24.16 ↑0.01 (0.04%)
As of June 7, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, AGNCP is up 0.28% a day on average. There have been 26 days where AGNC Investment Corp. closed green and 4 days where AGNCP closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1324.1524.16↑$0.01 (0.04%)24.1224.1720.31K
2024-06-1224.1224.15↑$0.03 (0.12%)24.1224.2042.19K
2024-06-1123.9224.10↑$0.18 (0.75%)23.9024.1334.14K
2024-06-1024.0324.08↑$0.05 (0.19%)24.0324.139.65K
2024-06-0724.0624.18↑$0.12 (0.50%)24.0624.2143.44K
2024-06-0624.1224.14↑$0.02 (0.08%)24.1024.1865.33K
2024-06-0524.0924.14↑$0.05 (0.19%)24.0924.2053.40K
2024-06-0424.0624.14↑$0.08 (0.35%)24.0524.2041.53K
2024-06-0324.0424.08↑$0.04 (0.19%)24.0224.17144.72K
2024-05-3123.9224.05↑$0.13 (0.54%)23.9224.2094.68K
2024-05-3023.9124.02↑$0.11 (0.47%)23.9124.0716.25K
2024-05-2923.9123.97↑$0.06 (0.27%)23.8323.9727.91K
2024-05-2823.9223.96↑$0.04 (0.17%)23.8423.9620.95K
2024-05-2424.0023.94↓$0.06 (-0.25%)23.9024.0828.36K
2024-05-2324.0523.99↓$0.06 (-0.25%)23.9424.0545.35K
2024-05-2224.0724.09↑$0.02 (0.07%)24.0224.1014.81K
2024-05-2124.0024.10↑$0.10 (0.42%)23.9724.1035.70K
2024-05-2024.0024.00↑$0.00 (0.00%)23.9124.0332K
2024-05-1724.0024.17↑$0.17 (0.71%)23.9524.1740.85K
2024-05-1624.0024.04↑$0.04 (0.17%)24.0024.0629.64K
2024-05-1523.9224.03↑$0.11 (0.46%)23.9224.0480.42K
2024-05-1423.7823.85↑$0.07 (0.29%)23.7823.9235.10K
2024-05-1323.8923.81↓$0.08 (-0.33%)23.8123.9215.87K
2024-05-1023.8123.88↑$0.07 (0.29%)23.6723.8958.32K
2024-05-0923.7423.86↑$0.12 (0.51%)23.7423.8921.10K
2024-05-0823.6923.84↑$0.15 (0.63%)23.6923.9218.15K
2024-05-0723.7823.90↑$0.12 (0.50%)23.7823.9653.85K
2024-05-0623.8223.93↑$0.11 (0.46%)23.7923.9540.45K
2024-05-0323.9023.86↓$0.04 (-0.17%)23.7823.9059.75K
2024-05-0223.5623.83↑$0.27 (1.15%)23.5623.8788.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.