AGNC Investment Corp (AGNCM) Historical Stock Data
24.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNCM is up 0.02% a day on average. There have been 19 days where AGNC Investment Corp closed green and 11 days where AGNCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 24.87 | 24.75 | ↓$0.12 (-0.48%) | 24.70 | 24.97 | 12.36K |
| 2025-05-12 | 24.78 | 24.84 | ↑$0.06 (0.24%) | 24.72 | 24.84 | 3.96K |
| 2025-05-09 | 24.80 | 24.70 | ↓$0.10 (-0.40%) | 24.57 | 24.80 | 6.78K |
| 2025-05-08 | 24.77 | 24.85 | ↑$0.08 (0.32%) | 24.77 | 24.85 | 2.08K |
| 2025-05-07 | 24.74 | 24.85 | ↑$0.11 (0.44%) | 24.73 | 24.89 | 5.88K |
| 2025-05-06 | 24.56 | 24.66 | ↑$0.10 (0.41%) | 24.56 | 24.81 | 4.88K |
| 2025-05-05 | 24.52 | 24.54 | ↑$0.02 (0.10%) | 24.50 | 24.87 | 13.50K |
| 2025-05-02 | 24.76 | 24.81 | ↑$0.05 (0.20%) | 24.64 | 24.87 | 15.93K |
| 2025-05-01 | 24.50 | 24.70 | ↑$0.20 (0.82%) | 24.40 | 24.70 | 14.89K |
| 2025-04-30 | 24.48 | 24.44 | ↓$0.04 (-0.16%) | 24.43 | 24.55 | 9.21K |
| 2025-04-29 | 24.56 | 24.53 | ↓$0.03 (-0.13%) | 24.45 | 24.56 | 8.94K |
| 2025-04-28 | 24.28 | 24.62 | ↑$0.34 (1.40%) | 24.28 | 24.62 | 21.53K |
| 2025-04-25 | 24.35 | 24.38 | ↑$0.03 (0.12%) | 24.35 | 24.48 | 7.94K |
| 2025-04-24 | 24.26 | 24.35 | ↑$0.09 (0.36%) | 24.23 | 24.49 | 9.62K |
| 2025-04-23 | 24.15 | 24.19 | ↑$0.04 (0.17%) | 24.15 | 24.30 | 7.57K |
| 2025-04-22 | 24.09 | 24.07 | ↓$0.02 (-0.07%) | 24.05 | 24.23 | 8.29K |
| 2025-04-21 | 24.29 | 23.92 | ↓$0.37 (-1.52%) | 23.91 | 24.29 | 18.85K |
| 2025-04-17 | 24.07 | 24.10 | ↑$0.03 (0.13%) | 24.07 | 24.23 | 6.11K |
| 2025-04-16 | 23.51 | 23.95 | ↑$0.44 (1.87%) | 23.51 | 24.14 | 31.25K |
| 2025-04-15 | 23.99 | 23.98 | ↓$0.01 (-0.04%) | 23.63 | 24.00 | 29.53K |
| 2025-04-14 | 23.50 | 23.87 | ↑$0.37 (1.57%) | 23.26 | 23.92 | 18.40K |
| 2025-04-11 | 23.30 | 23.33 | ↑$0.03 (0.13%) | 23.01 | 23.60 | 27.68K |
| 2025-04-10 | 24.02 | 23.45 | ↓$0.57 (-2.37%) | 23.25 | 24.10 | 45.90K |
| 2025-04-09 | 23.80 | 24.08 | ↑$0.28 (1.18%) | 23.50 | 24.29 | 129.61K |
| 2025-04-08 | 23.73 | 23.89 | ↑$0.16 (0.67%) | 23.73 | 24.02 | 164.74K |
| 2025-04-07 | 24.00 | 23.45 | ↓$0.55 (-2.29%) | 23.18 | 24.04 | 128.03K |
| 2025-04-04 | 24.80 | 24.23 | ↓$0.57 (-2.30%) | 24.22 | 24.80 | 107.79K |
| 2025-04-03 | 24.80 | 24.84 | ↑$0.04 (0.16%) | 24.65 | 24.93 | 34.35K |
| 2025-04-02 | 24.98 | 24.93 | ↓$0.05 (-0.20%) | 24.93 | 24.98 | 17.27K |
| 2025-04-01 | 24.85 | 24.95 | ↑$0.10 (0.40%) | 24.80 | 24.96 | 30.18K |
Create an account or log in to view more rows.
$AGNCM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$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?