AGNC Investment Corp. (AGNCP) Historical Stock Data
24.72 ↓0.16 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGNCP is up 0.12% a day on average. There have been 23 days where AGNC Investment Corp. closed green and 7 days where AGNCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 24.96 | 24.72 | ↓$0.24 (-0.96%) | 24.66 | 24.96 | 31.41K |
| 2024-11-19 | 24.88 | 24.88 | ↑$0.00 (0.00%) | 24.88 | 24.91 | 12.48K |
| 2024-11-18 | 24.88 | 24.85 | ↓$0.03 (-0.12%) | 24.83 | 25.05 | 129.95K |
| 2024-11-15 | 24.92 | 24.92 | ↑$0.00 (0.00%) | 24.90 | 24.99 | 151.56K |
| 2024-11-14 | 24.94 | 24.94 | ↑$0.00 (0.00%) | 24.93 | 25.02 | 76.62K |
| 2024-11-13 | 24.92 | 24.95 | ↑$0.03 (0.12%) | 24.90 | 24.99 | 30.30K |
| 2024-11-12 | 24.93 | 24.96 | ↑$0.03 (0.13%) | 24.91 | 24.98 | 63.54K |
| 2024-11-11 | 24.88 | 24.85 | ↓$0.03 (-0.12%) | 24.70 | 24.99 | 36.38K |
| 2024-11-08 | 24.66 | 24.99 | ↑$0.33 (1.32%) | 24.66 | 24.99 | 39.06K |
| 2024-11-07 | 24.75 | 24.80 | ↑$0.05 (0.20%) | 24.73 | 24.90 | 25K |
| 2024-11-06 | 24.70 | 24.76 | ↑$0.06 (0.24%) | 24.65 | 24.83 | 52.66K |
| 2024-11-05 | 24.69 | 24.77 | ↑$0.08 (0.32%) | 24.66 | 24.88 | 19.89K |
| 2024-11-04 | 24.73 | 24.81 | ↑$0.08 (0.32%) | 24.71 | 24.87 | 15.75K |
| 2024-11-01 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.64 | 24.75 | 42.14K |
| 2024-10-31 | 24.69 | 24.75 | ↑$0.06 (0.24%) | 24.60 | 24.76 | 54.02K |
| 2024-10-30 | 24.65 | 24.69 | ↑$0.04 (0.15%) | 24.65 | 24.69 | 23.44K |
| 2024-10-29 | 24.67 | 24.66 | ↓$0.01 (-0.04%) | 24.57 | 24.67 | 34.03K |
| 2024-10-28 | 24.57 | 24.65 | ↑$0.08 (0.33%) | 24.57 | 24.68 | 25.43K |
| 2024-10-25 | 24.63 | 24.64 | ↑$0.01 (0.04%) | 24.63 | 24.66 | 38.82K |
| 2024-10-24 | 24.64 | 24.64 | ↑$0.00 (0.00%) | 24.57 | 24.65 | 50.77K |
| 2024-10-23 | 24.64 | 24.58 | ↓$0.06 (-0.24%) | 24.51 | 24.70 | 51.66K |
| 2024-10-22 | 24.56 | 24.60 | ↑$0.04 (0.16%) | 24.55 | 24.64 | 17.76K |
| 2024-10-21 | 24.50 | 24.59 | ↑$0.09 (0.37%) | 24.50 | 24.60 | 36.50K |
| 2024-10-18 | 24.47 | 24.58 | ↑$0.11 (0.45%) | 24.47 | 24.60 | 38.84K |
| 2024-10-17 | 24.40 | 24.55 | ↑$0.15 (0.61%) | 24.40 | 24.71 | 120.44K |
| 2024-10-16 | 24.40 | 24.43 | ↑$0.03 (0.12%) | 24.40 | 24.50 | 18.35K |
| 2024-10-15 | 24.48 | 24.42 | ↓$0.06 (-0.25%) | 24.37 | 24.59 | 37.74K |
| 2024-10-14 | 24.39 | 24.45 | ↑$0.06 (0.25%) | 24.39 | 24.48 | 17.47K |
| 2024-10-11 | 24.35 | 24.38 | ↑$0.03 (0.12%) | 24.33 | 24.38 | 20.10K |
| 2024-10-10 | 24.35 | 24.33 | ↓$0.02 (-0.10%) | 24.27 | 24.35 | 17.16K |
Create an account or log in to view more rows.
$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
$AGNCP whats the news????