AGNC Investment Corp. (AGNCN) Historical Stock Data
25.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNCN is down -0.12% a day on average. There have been 13 days where AGNC Investment Corp. closed green and 17 days where AGNCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 25.70 | 25.58 | ↓$0.12 (-0.47%) | 25.58 | 25.73 | 18.44K |
| 2025-05-13 | 25.61 | 25.71 | ↑$0.10 (0.39%) | 25.61 | 25.77 | 9.85K |
| 2025-05-12 | 25.69 | 25.65 | ↓$0.04 (-0.16%) | 25.62 | 25.74 | 9.55K |
| 2025-05-09 | 25.66 | 25.65 | ↓$0.01 (-0.04%) | 25.62 | 25.66 | 4.09K |
| 2025-05-08 | 25.66 | 25.65 | ↓$0.01 (-0.04%) | 25.60 | 25.75 | 11.86K |
| 2025-05-07 | 25.70 | 25.72 | ↑$0.02 (0.09%) | 25.70 | 25.74 | 14.76K |
| 2025-05-06 | 25.56 | 25.64 | ↑$0.08 (0.31%) | 25.56 | 25.64 | 6.44K |
| 2025-05-05 | 25.62 | 25.51 | ↓$0.11 (-0.43%) | 25.49 | 25.63 | 10.08K |
| 2025-05-02 | 25.42 | 25.62 | ↑$0.20 (0.79%) | 25.42 | 25.63 | 12.65K |
| 2025-05-01 | 25.46 | 25.50 | ↑$0.04 (0.16%) | 25.37 | 25.50 | 14.61K |
| 2025-04-30 | 25.43 | 25.40 | ↓$0.03 (-0.12%) | 25.32 | 25.47 | 14.91K |
| 2025-04-29 | 25.40 | 25.45 | ↑$0.05 (0.20%) | 25.29 | 25.54 | 10.74K |
| 2025-04-28 | 25.45 | 25.39 | ↓$0.06 (-0.24%) | 25.26 | 25.50 | 24.43K |
| 2025-04-25 | 25.42 | 25.26 | ↓$0.16 (-0.63%) | 25.26 | 25.42 | 15.11K |
| 2025-04-24 | 25.23 | 25.26 | ↑$0.03 (0.11%) | 25.20 | 25.44 | 12.22K |
| 2025-04-23 | 25.26 | 25.20 | ↓$0.06 (-0.24%) | 25.20 | 25.34 | 10.01K |
| 2025-04-22 | 25.19 | 25.14 | ↓$0.05 (-0.20%) | 25.06 | 25.21 | 10.11K |
| 2025-04-21 | 25.15 | 25.00 | ↓$0.15 (-0.60%) | 24.93 | 25.15 | 33.20K |
| 2025-04-17 | 25.17 | 25.20 | ↑$0.03 (0.12%) | 25.11 | 25.32 | 20.75K |
| 2025-04-16 | 24.76 | 25.03 | ↑$0.27 (1.09%) | 24.76 | 25.21 | 91.66K |
| 2025-04-15 | 24.93 | 24.76 | ↓$0.17 (-0.68%) | 24.70 | 24.99 | 51.81K |
| 2025-04-14 | 24.45 | 24.86 | ↑$0.41 (1.66%) | 24.35 | 24.92 | 58.91K |
| 2025-04-11 | 24.55 | 24.28 | ↓$0.27 (-1.11%) | 23.82 | 24.59 | 92.80K |
| 2025-04-10 | 24.82 | 24.57 | ↓$0.25 (-1.01%) | 24.22 | 25.00 | 109.33K |
| 2025-04-09 | 24.77 | 24.83 | ↑$0.06 (0.24%) | 24.21 | 25.01 | 77.63K |
| 2025-04-08 | 24.88 | 24.90 | ↑$0.02 (0.08%) | 24.67 | 25.05 | 77.45K |
| 2025-04-07 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 23.63 | 24.49 | 225.74K |
| 2025-04-04 | 25.25 | 24.63 | ↓$0.62 (-2.46%) | 24.50 | 25.33 | 136.06K |
| 2025-04-03 | 25.39 | 25.33 | ↓$0.06 (-0.24%) | 25.01 | 25.47 | 35.69K |
| 2025-04-02 | 25.57 | 25.50 | ↓$0.07 (-0.27%) | 25.50 | 25.57 | 12.30K |
Create an account or log in to view more rows.
$AGNCN is it Monday yet?
$AGNCN To the moon!!
$AGNCN whelp. you win this round. goodluck
$AGNCN When in doubt
zoom out. ??
$AGNCN I actually want the market pullback 5% is pretty crazy how this market keep going and going
$AGNCN go green today and we gap up tomrrow
$AGNCN cup and handle!
$AGNCN let’s go!! Squeeze time
$AGNCN Growth/Value
$AGNCN what caused the sell off in an otherwise good tech market today?