AGNC Investment Corp (AGNCM) Historical Stock Data
25.16 ↓0.33 (-1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNCM is up 0.18% a day on average. There have been 20 days where AGNC Investment Corp closed green and 10 days where AGNCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 25.17 | 25.16 | ↓$0.01 (-0.04%) | 25.15 | 25.36 | 9.99K |
| 2024-12-31 | 24.98 | 25.49 | ↑$0.51 (2.04%) | 24.98 | 25.49 | 52.07K |
| 2024-12-30 | 25.48 | 25.60 | ↑$0.12 (0.47%) | 25.47 | 25.60 | 8.89K |
| 2024-12-27 | 25.51 | 25.52 | ↑$0.01 (0.04%) | 25.42 | 25.52 | 7.62K |
| 2024-12-26 | 25.40 | 25.47 | ↑$0.07 (0.28%) | 25.40 | 25.54 | 16.99K |
| 2024-12-24 | 25.40 | 25.38 | ↓$0.02 (-0.08%) | 25.38 | 25.42 | 4.03K |
| 2024-12-23 | 25.30 | 25.42 | ↑$0.12 (0.47%) | 25.30 | 25.42 | 7.08K |
| 2024-12-20 | 25.35 | 25.25 | ↓$0.10 (-0.40%) | 25.24 | 25.41 | 8.01K |
| 2024-12-19 | 25.40 | 25.38 | ↓$0.02 (-0.08%) | 25.21 | 25.40 | 26.81K |
| 2024-12-18 | 25.40 | 25.42 | ↑$0.02 (0.08%) | 25.37 | 25.42 | 26.22K |
| 2024-12-17 | 25.42 | 25.42 | ↑$0.00 (0.00%) | 25.30 | 25.42 | 6.43K |
| 2024-12-16 | 25.31 | 25.42 | ↑$0.11 (0.43%) | 25.27 | 25.42 | 15.90K |
| 2024-12-13 | 25.36 | 25.40 | ↑$0.04 (0.16%) | 25.20 | 25.40 | 18.02K |
| 2024-12-12 | 25.30 | 25.42 | ↑$0.12 (0.47%) | 25.30 | 25.42 | 28.28K |
| 2024-12-11 | 25.40 | 25.38 | ↓$0.02 (-0.08%) | 25.29 | 25.40 | 18.04K |
| 2024-12-10 | 25.31 | 25.34 | ↑$0.03 (0.13%) | 25.28 | 25.41 | 25.40K |
| 2024-12-09 | 25.35 | 25.32 | ↓$0.03 (-0.12%) | 25.32 | 25.35 | 36K |
| 2024-12-06 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.25 | 25.30 | 20.18K |
| 2024-12-05 | 25.31 | 25.28 | ↓$0.03 (-0.12%) | 25.24 | 25.31 | 25.08K |
| 2024-12-04 | 25.37 | 25.27 | ↓$0.10 (-0.39%) | 25.22 | 25.37 | 16.19K |
| 2024-12-03 | 25.20 | 25.34 | ↑$0.14 (0.56%) | 25.20 | 25.38 | 21.05K |
| 2024-12-02 | 25.30 | 25.39 | ↑$0.09 (0.36%) | 25.20 | 25.42 | 18.20K |
| 2024-11-29 | 25.34 | 25.46 | ↑$0.12 (0.49%) | 25.31 | 25.51 | 35.46K |
| 2024-11-27 | 25.25 | 25.21 | ↓$0.04 (-0.16%) | 25.13 | 25.28 | 8.08K |
| 2024-11-26 | 25.19 | 25.25 | ↑$0.06 (0.24%) | 25.19 | 25.25 | 6.86K |
| 2024-11-25 | 25.17 | 25.18 | ↑$0.01 (0.04%) | 25.15 | 25.18 | 9.57K |
| 2024-11-22 | 25.14 | 25.17 | ↑$0.03 (0.12%) | 25.13 | 25.18 | 6.65K |
| 2024-11-21 | 25.07 | 25.14 | ↑$0.07 (0.29%) | 25.07 | 25.19 | 7.96K |
| 2024-11-20 | 25.07 | 25.18 | ↑$0.11 (0.44%) | 25.07 | 25.18 | 7.31K |
| 2024-11-19 | 25.18 | 25.13 | ↓$0.05 (-0.20%) | 25.12 | 25.18 | 5.84K |
Create an account or log in to view more rows.
$AGNCM the end is near
$AGNCM Somethings happening Monday.
$AGNCM tomorrow will be an explosion day
I believe it!
$AGNCM the FOMO will be epic
$AGNCM LOL
$AGNCM Spike it!
$AGNCM going green
$AGNCM already bouncing back.
$AGNCM where’s the WSB guys at? Still sleeping?
$AGNCM Ride this train. You won't regret.