AGNC Investment Corporation (AGNCP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 24.81 | 0.11 | 0.45 | 24.73 | 24.87 | 24.71 | 15782 |
| 1730500500 | 24.7 | -0.05 | -0.20 | 24.75 | 24.75 | 24.64 | 54284 |
| 1730414100 | 24.75 | 0.06 | 0.24 | 24.66 | 24.78 | 24.6 | 57604 |
| 1730327700 | 24.69 | 0.03 | 0.12 | 24.65 | 24.7 | 24.64 | 29115 |
| 1730241300 | 24.66 | 0.01 | 0.04 | 24.65 | 24.6701 | 24.57 | 43916 |
| 1730154900 | 24.65 | 0.01 | 0.04 | 24.57 | 24.675 | 24.57 | 33177 |
| 1729895700 | 24.64 | 0 | 0.00 | 24.65 | 24.66 | 24.63 | 56275 |
| 1729809300 | 24.64 | 0.06 | 0.24 | 24.61 | 24.646 | 24.57 | 79108 |
| 1729722900 | 24.58 | -0.02 | -0.08 | 24.52 | 24.7 | 24.51 | 65155 |
| 1729636500 | 24.6 | 0.01 | 0.04 | 24.63 | 24.6424 | 24.55 | 17773 |
| 1729550100 | 24.59 | 0.01 | 0.04 | 24.5 | 24.6 | 24.5 | 36501 |
| 1729290900 | 24.58 | 0.03 | 0.12 | 24.47 | 24.6 | 24.47 | 38835 |
| 1729204500 | 24.55 | 0.12 | 0.49 | 24.49 | 24.71 | 24.4001 | 120447 |
| 1729118100 | 24.43 | 0.01 | 0.04 | 24.49 | 24.5 | 24.4 | 18353 |
| 1729031700 | 24.42 | -0.03 | -0.12 | 24.48 | 24.59 | 24.37 | 37737 |
| 1728945300 | 24.45 | 0.07 | 0.29 | 24.39 | 24.49 | 24.38 | 17467 |
| 1728686100 | 24.38 | 0.05 | 0.21 | 24.36 | 24.38 | 24.33 | 20102 |
| 1728599700 | 24.3289 | -0.03 | -0.13 | 24.38 | 24.38 | 24.27 | 17160 |
| 1728513300 | 24.36 | 0.01 | 0.04 | 24.38 | 24.4 | 24.35 | 10436 |
| 1728426900 | 24.35 | 0.11 | 0.45 | 24.26 | 24.35 | 24.18 | 30437 |
| 1728340500 | 24.24 | 0.02 | 0.08 | 24.25 | 24.29 | 24.2 | 39238 |
| 1728081300 | 24.22 | -0.17 | -0.70 | 24.45 | 24.45 | 24.11 | 61119 |
| 1727994900 | 24.39 | 0.01 | 0.04 | 24.4 | 24.48 | 24.29 | 124849 |
| 1727908500 | 24.38 | -0.04 | -0.16 | 24.31 | 24.41 | 24.31 | 40109 |
| 1727822100 | 24.42 | -0.1 | -0.41 | 24.34 | 24.44 | 24.24 | 36607 |
| 1727735700 | 24.52 | -0.29 | -1.17 | 24.67 | 24.85 | 24.39 | 249149 |
| 1727476500 | 24.81 | -0.02 | -0.08 | 24.84 | 24.88 | 24.73 | 58715 |
| 1727390100 | 24.83 | -0.07 | -0.28 | 24.9 | 24.9 | 24.81 | 25336 |
| 1727303700 | 24.9 | 0.02 | 0.08 | 24.9 | 24.9 | 24.845 | 8333 |
| 1727217300 | 24.88 | 0.02 | 0.08 | 24.8 | 24.99 | 24.8 | 40272 |
| 1727130900 | 24.86 | -0.03 | -0.12 | 24.91 | 24.99 | 24.81 | 37475 |
| 1726871700 | 24.89 | 0.07 | 0.28 | 24.87 | 24.92 | 24.79 | 52993 |
| 1726785300 | 24.82 | 0.15 | 0.61 | 24.69 | 24.9 | 24.69 | 60364 |
| 1726698900 | 24.67 | -0.02 | -0.08 | 24.7461 | 24.85 | 24.67 | 23373 |
| 1726612500 | 24.69 | 0.06 | 0.24 | 24.7 | 24.7276 | 24.6246 | 23657 |
| 1726526100 | 24.63 | 0.13 | 0.53 | 24.35 | 24.69 | 24.35 | 50936 |
| 1726266900 | 24.5 | 0.01 | 0.04 | 24.5 | 24.5412 | 24.4751 | 19758 |
| 1726180500 | 24.49 | 0.18 | 0.74 | 24.35 | 24.54 | 24.35 | 26914 |
| 1726094100 | 24.31 | -0.19 | -0.78 | 24.42 | 24.5 | 24.3 | 33071 |
| 1726007700 | 24.5 | -0.03 | -0.12 | 24.6 | 24.6 | 24.4 | 23181 |
| 1725921300 | 24.53 | 0.23 | 0.95 | 24.47 | 24.56 | 24.429 | 50917 |
| 1725662100 | 24.3 | 0.06 | 0.25 | 24.23 | 24.3 | 24.23 | 15708 |
| 1725575700 | 24.24 | -0.01 | -0.04 | 24.25 | 24.27 | 24.23 | 22659 |
| 1725489300 | 24.25 | 0.1 | 0.41 | 24.14 | 24.25 | 24.14 | 26349 |
| 1725402900 | 24.15 | 0.01 | 0.04 | 24.05 | 24.22 | 24.05 | 18764 |
| 1725057300 | 24.14 | 0.01 | 0.04 | 24.08 | 24.19 | 24.07 | 146739 |
| 1724970900 | 24.13 | 0 | 0.00 | 24.13 | 24.2 | 24.11 | 249703 |
| 1724884500 | 24.13 | -0.01 | -0.04 | 24.18 | 24.18 | 24.09 | 25240 |
| 1724798100 | 24.14 | -0.11 | -0.45 | 24.21 | 24.2335 | 24.12 | 21507 |
| 1724711700 | 24.25 | 0.05 | 0.21 | 24.21 | 24.25 | 24.1107 | 23324 |
| 1724452500 | 24.2 | 0.05 | 0.21 | 24.24 | 24.24 | 24.14 | 16898 |
| 1724366100 | 24.15 | -0.03 | -0.12 | 24.15 | 24.205 | 24.1 | 15733 |
| 1724279700 | 24.18 | -0.02 | -0.08 | 24.2 | 24.24 | 24.1101 | 15211 |
| 1724193300 | 24.2 | 0.05 | 0.21 | 24.1 | 24.2 | 24.08 | 20181 |
| 1724106900 | 24.15 | -0.04 | -0.17 | 24.19 | 24.2 | 24.09 | 18337 |
| 1723847700 | 24.19 | 0.02 | 0.08 | 24.05 | 24.19 | 24.05 | 22724 |
| 1723761300 | 24.17 | 0.16 | 0.67 | 24.03 | 24.17 | 24 | 8909 |
| 1723674900 | 24.01 | -0.05 | -0.21 | 24.06 | 24.15 | 24.01 | 19409 |
| 1723588500 | 24.06 | 0 | 0.00 | 24.07 | 24.08 | 23.96 | 25801 |
| 1723502100 | 24.06 | -0.11 | -0.46 | 24.04 | 24.09 | 24.0107 | 35261 |
| 1723242900 | 24.17 | 0.19 | 0.79 | 23.95 | 24.17 | 23.95 | 28069 |
| 1723156500 | 23.98 | 0 | 0.00 | 23.99 | 23.99 | 23.8601 | 18916 |
| 1723070100 | 23.98 | 0.11 | 0.46 | 23.89 | 23.99 | 23.89 | 10603 |
| 1722983700 | 23.87 | 0.05 | 0.21 | 23.82 | 23.9899 | 23.82 | 35039 |
| 1722897300 | 23.82 | -0.23 | -0.96 | 23.7 | 24.08 | 23.7 | 33556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
