AGNC Investment Corp (AGNC) Historical Stock Data
9.48 ↓0.12 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNC is down -0.28% a day on average. There have been 14 days where AGNC Investment Corp closed green and 16 days where AGNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 9.59 | 9.48 | ↓$0.11 (-1.15%) | 9.48 | 9.65 | 17.79M |
| 2024-12-02 | 9.62 | 9.60 | ↓$0.02 (-0.21%) | 9.54 | 9.64 | 14.35M |
| 2024-11-29 | 9.67 | 9.66 | ↓$0.01 (-0.10%) | 9.62 | 9.68 | 9.93M |
| 2024-11-27 | 9.68 | 9.76 | ↑$0.08 (0.83%) | 9.67 | 9.79 | 12.12M |
| 2024-11-26 | 9.76 | 9.64 | ↓$0.12 (-1.23%) | 9.54 | 9.76 | 22.24M |
| 2024-11-25 | 9.81 | 9.75 | ↓$0.06 (-0.61%) | 9.74 | 9.84 | 20.24M |
| 2024-11-22 | 9.72 | 9.74 | ↑$0.03 (0.26%) | 9.71 | 9.80 | 12.42M |
| 2024-11-21 | 9.66 | 9.70 | ↑$0.04 (0.47%) | 9.66 | 9.74 | 10.57M |
| 2024-11-20 | 9.65 | 9.65 | ↑$0.00 (0.00%) | 9.55 | 9.68 | 15.25M |
| 2024-11-19 | 9.63 | 9.67 | ↑$0.04 (0.47%) | 9.60 | 9.74 | 12.62M |
| 2024-11-18 | 9.55 | 9.67 | ↑$0.12 (1.26%) | 9.48 | 9.69 | 14.51M |
| 2024-11-15 | 9.52 | 9.58 | ↑$0.06 (0.63%) | 9.40 | 9.60 | 16.03M |
| 2024-11-14 | 9.51 | 9.51 | ↑$0.00 (0.00%) | 9.50 | 9.60 | 11.37M |
| 2024-11-13 | 9.53 | 9.52 | ↓$0.01 (-0.10%) | 9.48 | 9.58 | 16.82M |
| 2024-11-12 | 9.62 | 9.47 | ↓$0.15 (-1.56%) | 9.43 | 9.63 | 20.36M |
| 2024-11-11 | 9.66 | 9.68 | ↑$0.02 (0.21%) | 9.62 | 9.71 | 14.31M |
| 2024-11-08 | 9.53 | 9.66 | ↑$0.13 (1.36%) | 9.53 | 9.73 | 20.58M |
| 2024-11-07 | 9.40 | 9.52 | ↑$0.12 (1.28%) | 9.40 | 9.58 | 21.03M |
| 2024-11-06 | 9.52 | 9.38 | ↓$0.14 (-1.47%) | 9.15 | 9.55 | 37.05M |
| 2024-11-05 | 9.36 | 9.52 | ↑$0.16 (1.71%) | 9.29 | 9.53 | 22.01M |
| 2024-11-04 | 9.32 | 9.35 | ↑$0.03 (0.32%) | 9.31 | 9.42 | 23.23M |
| 2024-11-01 | 9.40 | 9.31 | ↓$0.09 (-0.96%) | 9.29 | 9.45 | 23.91M |
| 2024-10-31 | 9.48 | 9.31 | ↓$0.17 (-1.79%) | 9.31 | 9.51 | 21.23M |
| 2024-10-30 | 9.57 | 9.61 | ↑$0.04 (0.42%) | 9.51 | 9.63 | 25.42M |
| 2024-10-29 | 9.55 | 9.54 | ↓$0.01 (-0.10%) | 9.39 | 9.60 | 50.52M |
| 2024-10-28 | 9.99 | 9.64 | ↓$0.35 (-3.50%) | 9.61 | 9.99 | 53.93M |
| 2024-10-25 | 9.99 | 9.93 | ↓$0.06 (-0.60%) | 9.93 | 10.06 | 16.41M |
| 2024-10-24 | 10.00 | 9.94 | ↓$0.06 (-0.60%) | 9.89 | 10.02 | 20.07M |
| 2024-10-23 | 9.99 | 9.94 | ↓$0.05 (-0.50%) | 9.87 | 10.10 | 38.76M |
| 2024-10-22 | 10.35 | 10.01 | ↓$0.34 (-3.24%) | 10.01 | 10.35 | 33.88M |
Create an account or log in to view more rows.
$AGNC The best investment you can make is an investment in yourself or another person
$AGNC buy bitches
$AGNC we want higher!!!
$AGNC Dip buyers are going to get wrecked
$AGNC great sale!!!! Buy buy buy
$AGNC due for a spike!
$AGNC every dip gets bought up.
$AGNC to the moon!!! lfG
$AGNC we need one good push to moon this.
$AGNC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$