AGNC Investment Corp. (AGNCP) Historical Stock Data
24.68 ↓0.02 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNCP is down -0.07% a day on average. There have been 13 days where AGNC Investment Corp. closed green and 17 days where AGNCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 24.66 | 24.68 | ↑$0.02 (0.08%) | 24.66 | 24.75 | 25.02K |
| 2025-01-02 | 24.74 | 24.70 | ↓$0.04 (-0.16%) | 24.65 | 24.79 | 56.33K |
| 2024-12-31 | 24.55 | 24.64 | ↑$0.09 (0.37%) | 24.55 | 24.93 | 215.83K |
| 2024-12-30 | 24.95 | 24.98 | ↑$0.03 (0.12%) | 24.88 | 24.98 | 92.91K |
| 2024-12-27 | 24.90 | 24.95 | ↑$0.05 (0.20%) | 24.76 | 24.95 | 28.77K |
| 2024-12-26 | 24.92 | 24.90 | ↓$0.02 (-0.08%) | 24.85 | 24.94 | 16.12K |
| 2024-12-24 | 24.85 | 24.90 | ↑$0.05 (0.20%) | 24.83 | 24.93 | 15.98K |
| 2024-12-23 | 24.88 | 24.90 | ↑$0.02 (0.08%) | 24.80 | 24.91 | 75.33K |
| 2024-12-20 | 24.90 | 24.84 | ↓$0.06 (-0.24%) | 24.80 | 24.93 | 27.43K |
| 2024-12-19 | 24.84 | 24.90 | ↑$0.06 (0.24%) | 24.71 | 24.92 | 77.23K |
| 2024-12-18 | 24.71 | 24.83 | ↑$0.12 (0.49%) | 24.71 | 24.90 | 26.07K |
| 2024-12-17 | 24.83 | 24.78 | ↓$0.05 (-0.20%) | 24.76 | 24.90 | 10.54K |
| 2024-12-16 | 24.80 | 24.78 | ↓$0.02 (-0.08%) | 24.72 | 24.89 | 25.76K |
| 2024-12-13 | 24.72 | 24.70 | ↓$0.02 (-0.08%) | 24.68 | 24.75 | 24.05K |
| 2024-12-12 | 24.75 | 24.72 | ↓$0.03 (-0.12%) | 24.69 | 24.81 | 33.69K |
| 2024-12-11 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.73 | 24.93 | 14.71K |
| 2024-12-10 | 24.81 | 24.75 | ↓$0.06 (-0.24%) | 24.75 | 24.88 | 22.69K |
| 2024-12-09 | 24.77 | 24.74 | ↓$0.03 (-0.11%) | 24.72 | 24.85 | 23.39K |
| 2024-12-06 | 24.75 | 24.74 | ↓$0.01 (-0.04%) | 24.71 | 24.77 | 17.49K |
| 2024-12-05 | 24.68 | 24.71 | ↑$0.03 (0.12%) | 24.67 | 24.76 | 45.96K |
| 2024-12-04 | 24.73 | 24.68 | ↓$0.05 (-0.19%) | 24.68 | 24.84 | 39.17K |
| 2024-12-03 | 24.70 | 24.68 | ↓$0.02 (-0.08%) | 24.68 | 24.74 | 18.23K |
| 2024-12-02 | 24.60 | 24.68 | ↑$0.08 (0.33%) | 24.60 | 24.70 | 49.65K |
| 2024-11-29 | 24.81 | 24.54 | ↓$0.27 (-1.07%) | 24.53 | 24.86 | 167.47K |
| 2024-11-27 | 24.70 | 24.72 | ↑$0.02 (0.08%) | 24.65 | 24.84 | 12.42K |
| 2024-11-26 | 24.55 | 24.77 | ↑$0.22 (0.90%) | 24.52 | 24.77 | 45.44K |
| 2024-11-25 | 24.69 | 24.55 | ↓$0.14 (-0.57%) | 24.53 | 24.81 | 29.32K |
| 2024-11-22 | 24.70 | 24.55 | ↓$0.15 (-0.61%) | 24.54 | 24.82 | 48.88K |
| 2024-11-21 | 24.82 | 24.67 | ↓$0.15 (-0.58%) | 24.65 | 24.93 | 27.71K |
| 2024-11-20 | 24.96 | 24.72 | ↓$0.24 (-0.96%) | 24.66 | 24.96 | 31.41K |
Create an account or log in to view more rows.
$AGNCP the greatest stock of all time
will not bow to the shorts
oh yeah
$AGNCP free to hold
$AGNCP Market is down
No worries
$AGNCP Take it Bears !
$AGNCP We will not sell!
$AGNCP somebody knows something
$AGNCP I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$AGNCP flow comin
$AGNCP the market is selling off
$AGNCP Dip buyers are going to get wrecked