AGNC Investment Corp. (AGNCN) Historical Stock Data
25.75 ↑0.02 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNCN is up 0.06% a day on average. There have been 17 days where AGNC Investment Corp. closed green and 13 days where AGNCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.74 | 25.75 | ↑$0.01 (0.04%) | 25.71 | 25.78 | 15.80K |
| 2024-11-19 | 25.71 | 25.73 | ↑$0.02 (0.08%) | 25.71 | 25.87 | 13.75K |
| 2024-11-18 | 25.80 | 25.83 | ↑$0.03 (0.12%) | 25.77 | 25.89 | 12.96K |
| 2024-11-15 | 25.67 | 25.69 | ↑$0.02 (0.08%) | 25.65 | 25.70 | 8.73K |
| 2024-11-14 | 25.73 | 25.68 | ↓$0.05 (-0.18%) | 25.61 | 25.73 | 14.06K |
| 2024-11-13 | 25.72 | 25.69 | ↓$0.03 (-0.12%) | 25.65 | 25.72 | 10.76K |
| 2024-11-12 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.52 | 25.73 | 29.43K |
| 2024-11-11 | 25.79 | 25.64 | ↓$0.15 (-0.58%) | 25.52 | 25.89 | 24.38K |
| 2024-11-08 | 25.83 | 25.79 | ↓$0.04 (-0.14%) | 25.79 | 25.88 | 13.81K |
| 2024-11-07 | 25.88 | 25.76 | ↓$0.11 (-0.44%) | 25.75 | 25.90 | 20.86K |
| 2024-11-06 | 25.75 | 25.94 | ↑$0.19 (0.74%) | 25.75 | 26.02 | 17.67K |
| 2024-11-05 | 25.75 | 26.00 | ↑$0.25 (0.97%) | 25.75 | 26.00 | 9.77K |
| 2024-11-04 | 25.77 | 25.72 | ↓$0.05 (-0.19%) | 25.70 | 25.89 | 33.88K |
| 2024-11-01 | 25.86 | 25.76 | ↓$0.09 (-0.37%) | 25.70 | 25.89 | 14.18K |
| 2024-10-31 | 25.69 | 25.87 | ↑$0.18 (0.70%) | 25.67 | 25.89 | 33.29K |
| 2024-10-30 | 25.72 | 25.74 | ↑$0.02 (0.10%) | 25.68 | 25.74 | 10.82K |
| 2024-10-29 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.63 | 25.70 | 15K |
| 2024-10-28 | 25.60 | 25.67 | ↑$0.07 (0.27%) | 25.60 | 25.71 | 29.64K |
| 2024-10-25 | 25.53 | 25.55 | ↑$0.02 (0.08%) | 25.53 | 25.64 | 25.32K |
| 2024-10-24 | 25.65 | 25.56 | ↓$0.09 (-0.35%) | 25.49 | 25.65 | 16.99K |
| 2024-10-23 | 25.48 | 25.58 | ↑$0.10 (0.39%) | 25.48 | 25.58 | 10.14K |
| 2024-10-22 | 25.50 | 25.48 | ↓$0.02 (-0.08%) | 25.42 | 25.57 | 17.76K |
| 2024-10-21 | 25.56 | 25.50 | ↓$0.06 (-0.23%) | 25.44 | 25.62 | 16.89K |
| 2024-10-18 | 25.60 | 25.51 | ↓$0.09 (-0.35%) | 25.43 | 25.65 | 18.78K |
| 2024-10-17 | 25.60 | 25.60 | ↓$0.00 (-0.02%) | 25.55 | 25.65 | 9.01K |
| 2024-10-16 | 25.57 | 25.55 | ↓$0.02 (-0.08%) | 25.55 | 25.67 | 40.13K |
| 2024-10-15 | 25.45 | 25.66 | ↑$0.21 (0.83%) | 25.45 | 25.73 | 35.17K |
| 2024-10-14 | 25.45 | 25.50 | ↑$0.05 (0.20%) | 25.44 | 25.53 | 17.15K |
| 2024-10-11 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.36 | 25.45 | 16.46K |
| 2024-10-10 | 25.35 | 25.40 | ↑$0.05 (0.20%) | 25.35 | 25.50 | 7.71K |
Create an account or log in to view more rows.
$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?
$AGNCN HODLing
and buying more when I can.
$AGNCN Chill out and chill some more. It's all temporary.
$AGNCN love when bulls come out