AGNC Investment Corporation (AGNCP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721687700 | 24.17 | -0.04 | -0.17 | 24.18 | 24.2 | 24.15 | 29047 |
| 1721428500 | 24.21 | 0.01 | 0.04 | 24.1 | 24.21 | 24.1 | 139433 |
| 1721342100 | 24.2 | 0.06 | 0.25 | 24.2 | 24.24 | 24.15 | 37213 |
| 1721255700 | 24.139 | 0.03 | 0.12 | 24.12 | 24.2 | 24.03 | 24572 |
| 1721169300 | 24.11 | 0.1 | 0.42 | 24.11 | 24.1367 | 24.03 | 16202 |
| 1721082900 | 24.01 | -0.07 | -0.29 | 24.18 | 24.2 | 23.97 | 125241 |
| 1720823700 | 24.08 | 0.02 | 0.08 | 24.1 | 24.24 | 24.06 | 16969 |
| 1720737300 | 24.06 | 0 | 0.00 | 24.1 | 24.12 | 24.0566 | 11323 |
| 1720650900 | 24.06 | -0.08 | -0.33 | 24.1 | 24.1 | 24 | 49079 |
| 1720564500 | 24.14 | 0.08 | 0.33 | 24.13 | 24.1607 | 24.0763 | 29192 |
| 1720478100 | 24.06 | -0.14 | -0.58 | 24.15 | 24.15 | 24.03 | 13385 |
| 1720218900 | 24.2 | 0 | 0.00 | 24.18 | 24.22 | 24.0801 | 11956 |
| 1720040640 | 24.2 | 0.05 | 0.21 | 24.11 | 24.2 | 24.063 | 18826 |
| 1719959700 | 24.15 | 0.28 | 1.17 | 23.82 | 24.16 | 23.82 | 75427 |
| 1719873300 | 23.87 | -0.35 | -1.45 | 23.8 | 23.94 | 23.74 | 42072 |
| 1719614100 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
| 1719527700 | 24.22 | 0.09 | 0.37 | 24.15 | 24.22 | 24.11 | 14340 |
| 1719441300 | 24.13 | -0.08 | -0.33 | 24.23 | 24.235 | 24.03 | 29226 |
| 1719354900 | 24.21 | 0.07 | 0.29 | 24.198 | 24.25 | 24.03 | 348745 |
| 1719268500 | 24.14 | 0.09 | 0.37 | 23.99 | 24.15 | 23.99 | 31663 |
| 1719009300 | 24.05 | -0.13 | -0.54 | 24.11 | 24.1399 | 24.0401 | 53418 |
| 1718922900 | 24.18 | 0.01 | 0.04 | 24 | 24.18 | 23.98 | 55556 |
| 1718750100 | 24.17 | -0.01 | -0.04 | 24.1 | 24.1899 | 24.1 | 217653 |
| 1718663700 | 24.18 | -0.01 | -0.04 | 24.1 | 24.1892 | 24.1 | 24236 |
| 1718404500 | 24.19 | 0.03 | 0.13 | 24.16 | 24.19 | 24.1 | 71333 |
| 1718318100 | 24.1595 | 0.01 | 0.04 | 24.13 | 24.1714 | 24.12 | 32566 |
| 1718231700 | 24.15 | 0.05 | 0.21 | 24.14 | 24.2 | 24.12 | 53609 |
| 1718145300 | 24.1 | 0.02 | 0.08 | 23.92 | 24.1299 | 23.9 | 44038 |
| 1718058900 | 24.08 | -0.1 | -0.41 | 24.0345 | 24.125 | 24.0345 | 9908 |
| 1717799700 | 24.18 | 0.03 | 0.12 | 24.13 | 24.205 | 24.06 | 65600 |
| 1717713300 | 24.15 | 0.01 | 0.04 | 24.07 | 24.18 | 24.07 | 80675 |
| 1717626900 | 24.14 | 0 | 0.00 | 24.2 | 24.2 | 24.0936 | 83409 |
| 1717540500 | 24.14 | 0.06 | 0.25 | 24.08 | 24.1999 | 24.05 | 49957 |
| 1717454100 | 24.08 | 0.03 | 0.12 | 24.05 | 24.1697 | 24.02 | 144717 |
| 1717194900 | 24.05 | 0.03 | 0.13 | 23.92 | 24.2 | 23.92 | 99684 |
| 1717108500 | 24.0194 | 0.05 | 0.21 | 23.97 | 24.07 | 23.9061 | 16262 |
| 1717022100 | 23.97 | 0.01 | 0.04 | 23.93 | 23.97 | 23.83 | 34533 |
| 1716935700 | 23.96 | 0.02 | 0.08 | 23.92 | 23.96 | 23.84 | 20204 |
| 1716590100 | 23.94 | -0.05 | -0.21 | 24 | 24.0789 | 23.9 | 28356 |
| 1716503700 | 23.99 | -0.1 | -0.42 | 24.06 | 24.06 | 23.94 | 46298 |
| 1716417300 | 24.09 | -0.01 | -0.04 | 24.11 | 24.11 | 24.01 | 14807 |
| 1716330900 | 24.1 | 0.1 | 0.42 | 24 | 24.1 | 23.97 | 35730 |
| 1716244500 | 24 | -0.17 | -0.70 | 24 | 24.0277 | 23.9103 | 32004 |
| 1715985300 | 24.17 | 0.13 | 0.54 | 24.07 | 24.17 | 23.95 | 41180 |
| 1715898900 | 24.04 | 0.01 | 0.04 | 24.07 | 24.07 | 23.995 | 41004 |
| 1715812500 | 24.03 | 0.18 | 0.75 | 23.91 | 24.05 | 23.9 | 109072 |
| 1715726100 | 23.85 | 0.04 | 0.17 | 23.89 | 23.9173 | 23.78 | 35181 |
| 1715639700 | 23.81 | -0.07 | -0.29 | 23.86 | 23.92 | 23.81 | 15868 |
| 1715380500 | 23.88 | 0.02 | 0.08 | 23.9 | 23.9 | 23.66 | 58328 |
| 1715294100 | 23.86 | 0.02 | 0.08 | 23.74 | 23.89 | 23.74 | 21181 |
| 1715207700 | 23.84 | -0.06 | -0.25 | 23.69 | 23.92 | 23.69 | 18152 |
| 1715121300 | 23.9 | -0.03 | -0.13 | 23.96 | 23.965 | 23.78 | 54035 |
| 1715034900 | 23.93 | 0.07 | 0.29 | 23.86 | 23.95 | 23.79 | 40936 |
| 1714775700 | 23.86 | 0.03 | 0.13 | 23.9 | 23.91 | 23.7817 | 59978 |
| 1714689300 | 23.83 | 0.23 | 0.97 | 23.69 | 23.87 | 23.5601 | 88894 |
| 1714602900 | 23.6 | 0.24 | 1.03 | 23.28 | 23.63 | 23.28 | 60939 |
| 1714516500 | 23.36 | 0.18 | 0.78 | 23.29 | 23.36 | 23.06 | 377025 |
| 1714430100 | 23.18 | -0.05 | -0.22 | 23.2 | 23.3 | 23.06 | 79414 |
| 1714170900 | 23.23 | 0.01 | 0.04 | 23.16 | 23.28 | 23.16 | 63939 |
| 1714084500 | 23.22 | -0.06 | -0.26 | 23.22 | 23.3156 | 23.08 | 130864 |
| 1713998100 | 23.28 | 0.04 | 0.17 | 23.16 | 23.41 | 23.16 | 40193 |
| 1713911700 | 23.24 | 0.02 | 0.09 | 23.23 | 23.3725 | 23.2 | 24645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
