AGNC Investment Corp (AGNC) Historical Stock Data
8.79 ↓0.09 (-1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNC is down -0.25% a day on average. There have been 15 days where AGNC Investment Corp closed green and 15 days where AGNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8.94 | 8.79 | ↓$0.15 (-1.62%) | 8.79 | 8.96 | 26.17M |
| 2025-05-08 | 8.78 | 8.88 | ↑$0.10 (1.14%) | 8.76 | 8.93 | 25.17M |
| 2025-05-07 | 8.68 | 8.72 | ↑$0.04 (0.46%) | 8.65 | 8.78 | 24.68M |
| 2025-05-06 | 8.71 | 8.68 | ↓$0.03 (-0.29%) | 8.61 | 8.74 | 26.69M |
| 2025-05-05 | 8.75 | 8.76 | ↑$0.01 (0.11%) | 8.70 | 8.83 | 18.16M |
| 2025-05-02 | 8.86 | 8.79 | ↓$0.07 (-0.73%) | 8.73 | 8.90 | 35.34M |
| 2025-05-01 | 8.84 | 8.81 | ↓$0.03 (-0.28%) | 8.80 | 8.92 | 30.19M |
| 2025-04-30 | 8.84 | 8.83 | ↓$0.01 (-0.11%) | 8.69 | 8.87 | 29.51M |
| 2025-04-29 | 9.02 | 9.07 | ↑$0.05 (0.55%) | 8.93 | 9.09 | 37.51M |
| 2025-04-28 | 8.89 | 9.02 | ↑$0.13 (1.46%) | 8.87 | 9.06 | 30.13M |
| 2025-04-25 | 8.71 | 8.85 | ↑$0.14 (1.61%) | 8.65 | 8.87 | 36.54M |
| 2025-04-24 | 8.63 | 8.72 | ↑$0.09 (1.04%) | 8.52 | 8.76 | 32.08M |
| 2025-04-23 | 8.73 | 8.61 | ↓$0.12 (-1.37%) | 8.54 | 8.76 | 33.81M |
| 2025-04-22 | 8.33 | 8.45 | ↑$0.12 (1.44%) | 8.32 | 8.49 | 39.18M |
| 2025-04-21 | 8.30 | 8.16 | ↓$0.14 (-1.69%) | 8.07 | 8.31 | 32.96M |
| 2025-04-17 | 8.33 | 8.34 | ↑$0.01 (0.12%) | 8.30 | 8.45 | 39.14M |
| 2025-04-16 | 8.43 | 8.30 | ↓$0.13 (-1.54%) | 8.26 | 8.46 | 33.38M |
| 2025-04-15 | 8.46 | 8.41 | ↓$0.04 (-0.53%) | 8.41 | 8.62 | 36.40M |
| 2025-04-14 | 8.53 | 8.44 | ↓$0.09 (-1.06%) | 8.32 | 8.63 | 50.34M |
| 2025-04-11 | 8.16 | 8.35 | ↑$0.19 (2.33%) | 7.88 | 8.36 | 56.26M |
| 2025-04-10 | 8.80 | 8.12 | ↓$0.68 (-7.73%) | 8.00 | 8.82 | 70.70M |
| 2025-04-09 | 8.45 | 8.91 | ↑$0.47 (5.51%) | 7.85 | 8.94 | 90.46M |
| 2025-04-08 | 8.99 | 8.54 | ↓$0.45 (-5.01%) | 8.47 | 9.05 | 46.13M |
| 2025-04-07 | 8.59 | 8.66 | ↑$0.07 (0.81%) | 8.50 | 9.25 | 59.76M |
| 2025-04-04 | 9.23 | 8.98 | ↓$0.25 (-2.71%) | 8.91 | 9.24 | 49.57M |
| 2025-04-03 | 9.26 | 9.34 | ↑$0.08 (0.86%) | 9.24 | 9.42 | 37.60M |
| 2025-04-02 | 9.45 | 9.48 | ↑$0.03 (0.32%) | 9.39 | 9.51 | 25.54M |
| 2025-04-01 | 9.55 | 9.49 | ↓$0.05 (-0.58%) | 9.38 | 9.56 | 25.46M |
| 2025-03-31 | 9.34 | 9.58 | ↑$0.24 (2.57%) | 9.28 | 9.61 | 29.35M |
| 2025-03-28 | 9.78 | 9.52 | ↓$0.26 (-2.66%) | 9.49 | 9.78 | 34.37M |
Create an account or log in to view more rows.
$AGNC gets me every time lol
$AGNC The squeeze is coming
$AGNC who else excited??
$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.