AGNC Investment Corp (AGNCM) Historical Stock Data
25.18 ↑0.05 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNCM is down 0.00% a day on average. There have been 14 days where AGNC Investment Corp closed green and 16 days where AGNCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-18 | 25.01 | 25.15 | ↑$0.14 (0.56%) | 25.01 | 25.16 | 18.85K |
| 2024-11-15 | 25.04 | 25.06 | ↑$0.02 (0.08%) | 25.04 | 25.08 | 6.50K |
| 2024-11-14 | 25.06 | 25.01 | ↓$0.05 (-0.20%) | 25.00 | 25.06 | 5.11K |
| 2024-11-13 | 25.05 | 25.00 | ↓$0.05 (-0.20%) | 24.99 | 25.08 | 19.63K |
| 2024-11-12 | 25.15 | 25.00 | ↓$0.15 (-0.61%) | 24.98 | 25.17 | 34.89K |
| 2024-11-11 | 25.18 | 25.12 | ↓$0.06 (-0.24%) | 25.11 | 25.18 | 10.32K |
| 2024-11-08 | 25.05 | 25.17 | ↑$0.12 (0.48%) | 25.05 | 25.17 | 14.15K |
| 2024-11-07 | 25.05 | 25.04 | ↓$0.01 (-0.04%) | 25.00 | 25.10 | 8.50K |
| 2024-11-06 | 25.04 | 25.00 | ↓$0.04 (-0.15%) | 25.00 | 25.06 | 9.06K |
| 2024-11-05 | 25.05 | 25.03 | ↓$0.02 (-0.08%) | 25.02 | 25.05 | 17.45K |
| 2024-11-04 | 24.98 | 25.02 | ↑$0.04 (0.16%) | 24.98 | 25.06 | 9.17K |
| 2024-11-01 | 25.03 | 24.98 | ↓$0.05 (-0.20%) | 24.95 | 25.09 | 13.29K |
| 2024-10-31 | 24.94 | 25.09 | ↑$0.15 (0.60%) | 24.84 | 25.09 | 49.88K |
| 2024-10-30 | 24.95 | 24.84 | ↓$0.11 (-0.45%) | 24.81 | 24.98 | 56.36K |
| 2024-10-29 | 24.85 | 24.95 | ↑$0.10 (0.40%) | 24.85 | 24.98 | 23.74K |
| 2024-10-28 | 24.94 | 24.94 | ↑$0.00 (0.00%) | 24.90 | 24.99 | 29.35K |
| 2024-10-25 | 24.91 | 24.91 | ↑$0.00 (0.00%) | 24.89 | 24.96 | 10.15K |
| 2024-10-24 | 24.91 | 24.90 | ↓$0.01 (-0.05%) | 24.88 | 24.96 | 20.17K |
| 2024-10-23 | 24.90 | 24.92 | ↑$0.02 (0.08%) | 24.88 | 24.95 | 15.73K |
| 2024-10-22 | 24.93 | 24.93 | ↑$0.00 (0.00%) | 24.92 | 25.00 | 22.50K |
| 2024-10-21 | 25.00 | 24.95 | ↓$0.05 (-0.20%) | 24.85 | 25.00 | 14.71K |
| 2024-10-18 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.99 | 25.05 | 17.69K |
| 2024-10-17 | 25.00 | 25.00 | ↓$0.00 (-0.01%) | 24.96 | 25.01 | 13.07K |
| 2024-10-16 | 25.07 | 25.01 | ↓$0.06 (-0.24%) | 25.00 | 25.10 | 19.09K |
| 2024-10-15 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.01 | 25.08 | 10.15K |
| 2024-10-14 | 24.98 | 25.00 | ↑$0.02 (0.10%) | 24.94 | 25.02 | 15.52K |
| 2024-10-11 | 24.98 | 24.98 | ↑$0.00 (0.01%) | 24.96 | 25.00 | 12.66K |
| 2024-10-10 | 25.01 | 24.98 | ↓$0.03 (-0.12%) | 24.92 | 25.01 | 14.19K |
Create an account or log in to view more rows.
$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.
$AGNCM Like if you’re a bull
$AGNCM How can this stock move so little? Damn