AGNC Investment Corp. (AGNCP) Historical Stock Data
24.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNCP is down -0.06% a day on average. There have been 16 days where AGNC Investment Corp. closed green and 14 days where AGNCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 24.95 | 24.90 | ↓$0.05 (-0.19%) | 24.85 | 24.95 | 39.54K |
| 2025-05-13 | 24.91 | 24.90 | ↓$0.01 (-0.03%) | 24.86 | 24.95 | 9.72K |
| 2025-05-12 | 24.97 | 24.98 | ↑$0.01 (0.04%) | 24.90 | 24.98 | 16.79K |
| 2025-05-09 | 24.93 | 24.96 | ↑$0.03 (0.12%) | 24.87 | 24.97 | 18.14K |
| 2025-05-08 | 24.83 | 24.91 | ↑$0.08 (0.33%) | 24.81 | 24.94 | 11.58K |
| 2025-05-07 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.80 | 24.90 | 10.85K |
| 2025-05-06 | 24.95 | 24.93 | ↓$0.02 (-0.08%) | 24.86 | 24.98 | 7.35K |
| 2025-05-05 | 24.89 | 24.96 | ↑$0.07 (0.28%) | 24.80 | 25.00 | 46.93K |
| 2025-05-02 | 24.94 | 24.83 | ↓$0.11 (-0.44%) | 24.73 | 24.94 | 22K |
| 2025-05-01 | 24.61 | 24.92 | ↑$0.31 (1.26%) | 24.61 | 24.94 | 73.67K |
| 2025-04-30 | 24.60 | 24.71 | ↑$0.11 (0.45%) | 24.60 | 24.78 | 26.21K |
| 2025-04-29 | 24.63 | 24.65 | ↑$0.02 (0.08%) | 24.58 | 24.70 | 23.52K |
| 2025-04-28 | 24.57 | 24.65 | ↑$0.08 (0.33%) | 24.54 | 24.67 | 19.44K |
| 2025-04-25 | 24.56 | 24.60 | ↑$0.04 (0.16%) | 24.55 | 24.64 | 10.98K |
| 2025-04-24 | 24.46 | 24.52 | ↑$0.06 (0.25%) | 24.40 | 24.61 | 19.33K |
| 2025-04-23 | 24.32 | 24.35 | ↑$0.03 (0.12%) | 24.25 | 24.40 | 22.69K |
| 2025-04-22 | 24.14 | 24.16 | ↑$0.02 (0.08%) | 23.97 | 24.27 | 38.23K |
| 2025-04-21 | 24.20 | 24.05 | ↓$0.15 (-0.62%) | 23.96 | 24.20 | 41.75K |
| 2025-04-17 | 24.05 | 24.17 | ↑$0.12 (0.50%) | 23.98 | 24.22 | 48.95K |
| 2025-04-16 | 23.99 | 23.98 | ↓$0.01 (-0.04%) | 23.90 | 24.15 | 72.74K |
| 2025-04-15 | 24.13 | 23.95 | ↓$0.18 (-0.75%) | 23.55 | 24.15 | 60.71K |
| 2025-04-14 | 23.78 | 24.23 | ↑$0.45 (1.89%) | 23.45 | 24.23 | 71.55K |
| 2025-04-11 | 24.18 | 23.60 | ↓$0.58 (-2.40%) | 23.37 | 24.18 | 85.05K |
| 2025-04-10 | 24.19 | 23.98 | ↓$0.21 (-0.87%) | 23.86 | 24.21 | 48.13K |
| 2025-04-09 | 24.28 | 24.27 | ↓$0.01 (-0.04%) | 23.50 | 24.29 | 103.10K |
| 2025-04-08 | 24.26 | 24.18 | ↓$0.08 (-0.33%) | 24.10 | 24.47 | 73.18K |
| 2025-04-07 | 24.25 | 24.00 | ↓$0.25 (-1.03%) | 23.75 | 24.30 | 167.72K |
| 2025-04-04 | 24.75 | 24.57 | ↓$0.18 (-0.73%) | 24.50 | 24.76 | 168.31K |
| 2025-04-03 | 24.89 | 24.90 | ↑$0.01 (0.04%) | 24.83 | 24.99 | 143.23K |
| 2025-04-02 | 25.02 | 24.98 | ↓$0.04 (-0.16%) | 24.97 | 25.07 | 27.99K |
Create an account or log in to view more rows.
$AGNCP added
$AGNCP always with good potential for a long term Hodl
$AGNCP cover that shit
$AGNCP soon
$AGNCP hello
please hold.
$AGNCP watch this fly!!!!
$AGNCP diamond balls
$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