Register for streaming realtime charts, analysis tools, and prices.
AGNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 9.15 | 0.09 | 0.99% | 9.07 | 9.20 | 9.06 | 10,153,046 |
| Apr 18 2024 | 9.06 | 0.02 | 0.22% | 9.04 | 9.12 | 9.01 | 12,764,071 |
| Apr 17 2024 | 9.04 | 0.08 | 0.89% | 9.02 | 9.11 | 9.00 | 7,537,306 |
| Apr 16 2024 | 8.96 | -0.17 | -1.86% | 9.11 | 9.11 | 8.92 | 12,556,167 |
| Apr 15 2024 | 9.13 | -0.18 | -1.93% | 9.32 | 9.365 | 9.04 | 13,509,761 |
| Apr 12 2024 | 9.31 | -0.08 | -0.85% | 9.35 | 9.41 | 9.31 | 9,836,572 |
| Apr 11 2024 | 9.39 | 0.07 | 0.75% | 9.41 | 9.48 | 9.235 | 14,223,947 |
| Apr 10 2024 | 9.32 | -0.46 | -4.70% | 9.60 | 9.65 | 9.30 | 21,498,692 |
| Apr 09 2024 | 9.78 | 0.08 | 0.82% | 9.72 | 9.78 | 9.68 | 7,637,371 |
| Apr 08 2024 | 9.70 | 0.04 | 0.41% | 9.715 | 9.72 | 9.62 | 8,028,701 |
| Apr 05 2024 | 9.66 | 0.01 | 0.10% | 9.68 | 9.70 | 9.61 | 5,552,987 |
| Apr 04 2024 | 9.65 | -0.04 | -0.41% | 9.75 | 9.815 | 9.65 | 6,365,937 |
| Apr 03 2024 | 9.69 | -0.01 | -0.10% | 9.65 | 9.69 | 9.61 | 9,456,063 |
| Apr 02 2024 | 9.70 | -0.10 | -1.02% | 9.72 | 9.815 | 9.70 | 6,955,128 |
| Apr 01 2024 | 9.80 | -0.10 | -1.01% | 9.90 | 9.90 | 9.76 | 7,476,677 |
| Mar 28 2024 | 9.90 | 0.11 | 1.12% | 9.78 | 9.91 | 9.78 | 10,221,816 |
| Mar 27 2024 | 9.79 | 0.05 | 0.51% | 9.68 | 9.80 | 9.652 | 7,267,257 |
| Mar 26 2024 | 9.74 | -0.12 | -1.22% | 9.89 | 9.893 | 9.74 | 10,336,483 |
| Mar 25 2024 | 9.86 | 0.08 | 0.82% | 9.82 | 9.88 | 9.79 | 8,950,047 |
| Mar 22 2024 | 9.78 | -0.05 | -0.51% | 9.86 | 9.92 | 9.77 | 10,180,247 |
| Mar 21 2024 | 9.83 | 0.09 | 0.92% | 9.78 | 9.87 | 9.74 | 9,569,103 |
| Mar 20 2024 | 9.74 | 0.15 | 1.56% | 9.59 | 9.80 | 9.56 | 15,418,641 |
| Mar 19 2024 | 9.59 | -0.01 | -0.10% | 9.58 | 9.645 | 9.54 | 8,657,426 |
| Mar 18 2024 | 9.60 | -0.03 | -0.31% | 9.66 | 9.67 | 9.575 | 9,668,073 |
| Mar 15 2024 | 9.63 | 0.01 | 0.10% | 9.58 | 9.72 | 9.57 | 16,286,085 |
| Mar 14 2024 | 9.62 | -0.24 | -2.43% | 9.83 | 9.86 | 9.59 | 8,528,753 |
| Mar 13 2024 | 9.86 | 0.02 | 0.20% | 9.86 | 9.895 | 9.81 | 8,627,303 |
| Mar 12 2024 | 9.84 | 0.02 | 0.20% | 9.85 | 9.85 | 9.77 | 6,924,198 |
| Mar 11 2024 | 9.82 | 0.09 | 0.92% | 9.75 | 9.92 | 9.72 | 12,682,725 |
| Mar 08 2024 | 9.73 | 0.10 | 1.04% | 9.73 | 9.82 | 9.67 | 9,847,057 |
| Mar 07 2024 | 9.63 | 0.05 | 0.52% | 9.645 | 9.71 | 9.62 | 7,703,821 |
| Mar 06 2024 | 9.58 | 0.07 | 0.74% | 9.58 | 9.63 | 9.5501 | 9,705,485 |
| Mar 05 2024 | 9.51 | 0.01 | 0.11% | 9.48 | 9.58 | 9.46 | 9,577,713 |
| Mar 04 2024 | 9.50 | -0.08 | -0.84% | 9.58 | 9.60 | 9.48 | 10,501,492 |
| Mar 01 2024 | 9.58 | 0.02 | 0.21% | 9.55 | 9.60 | 9.475 | 10,375,221 |
| Feb 29 2024 | 9.56 | 0.17 | 1.81% | 9.48 | 9.59 | 9.42 | 15,276,171 |
| Feb 28 2024 | 9.39 | -0.18 | -1.88% | 9.40 | 9.46 | 9.37 | 10,659,852 |
| Feb 27 2024 | 9.57 | 0.03 | 0.31% | 9.59 | 9.635 | 9.50 | 13,150,643 |
| Feb 26 2024 | 9.54 | 0.03 | 0.32% | 9.53 | 9.59 | 9.4901 | 9,579,072 |
| Feb 23 2024 | 9.51 | 0.06 | 0.63% | 9.46 | 9.58 | 9.425 | 9,521,189 |
| Feb 22 2024 | 9.45 | -0.03 | -0.32% | 9.48 | 9.58 | 9.44 | 9,801,603 |
| Feb 21 2024 | 9.48 | -0.02 | -0.21% | 9.48 | 9.5199 | 9.41 | 6,146,898 |
| Feb 20 2024 | 9.50 | 0.02 | 0.21% | 9.46 | 9.53 | 9.42 | 10,611,882 |
| Feb 16 2024 | 9.48 | -0.08 | -0.84% | 9.43 | 9.59 | 9.3697 | 9,572,309 |
| Feb 15 2024 | 9.56 | 0.31 | 3.35% | 9.32 | 9.63 | 9.30 | 14,941,213 |
| Feb 14 2024 | 9.25 | 0.04 | 0.43% | 9.28 | 9.34 | 9.20 | 11,619,740 |
| Feb 13 2024 | 9.21 | -0.33 | -3.46% | 9.33 | 9.3477 | 9.16 | 16,682,137 |
| Feb 12 2024 | 9.54 | 0.10 | 1.06% | 9.46 | 9.60 | 9.40 | 12,585,397 |
| Feb 09 2024 | 9.44 | 0.09 | 0.96% | 9.40 | 9.47 | 9.34 | 10,111,919 |
| Feb 08 2024 | 9.35 | 0.03 | 0.32% | 9.30 | 9.42 | 9.25 | 11,629,613 |
| Feb 07 2024 | 9.32 | -0.16 | -1.69% | 9.49 | 9.51 | 9.25 | 13,211,542 |
| Feb 06 2024 | 9.48 | 0.09 | 0.96% | 9.39 | 9.52 | 9.35 | 8,262,215 |
| Feb 05 2024 | 9.39 | -0.16 | -1.68% | 9.43 | 9.44 | 9.22 | 16,391,411 |
| Feb 02 2024 | 9.55 | -0.12 | -1.24% | 9.47 | 9.6099 | 9.41 | 13,646,094 |
| Feb 01 2024 | 9.67 | 0.19 | 2.00% | 9.56 | 9.70 | 9.34 | 17,804,549 |
| Jan 31 2024 | 9.48 | -0.11 | -1.15% | 9.61 | 9.69 | 9.47 | 14,108,422 |
| Jan 30 2024 | 9.59 | -0.33 | -3.33% | 9.77 | 9.7701 | 9.59 | 13,518,767 |
| Jan 29 2024 | 9.92 | 0.11 | 1.12% | 9.85 | 9.95 | 9.78 | 12,966,094 |
| Jan 26 2024 | 9.81 | -0.01 | -0.10% | 9.855 | 9.895 | 9.80 | 10,270,124 |
| Jan 25 2024 | 9.82 | 0.10 | 1.03% | 9.77 | 9.85 | 9.70 | 11,859,165 |
| Jan 24 2024 | 9.72 | -0.03 | -0.31% | 9.85 | 9.92 | 9.71 | 14,801,898 |
| Jan 23 2024 | 9.75 | 0.05 | 0.52% | 9.60 | 9.795 | 9.52 | 26,028,191 |
| Jan 22 2024 | 9.70 | -0.09 | -0.92% | 9.85 | 9.889 | 9.63 | 15,650,059 |
