AGNC Investment Corporation (AGNC)
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 | 0.425 | 4.1564792176 | 10.225 | 10.725 | 10.15 | 15473861 | 10.49618636 | CS |
| 4 | 0.48 | 4.7197640118 | 10.17 | 10.725 | 10.09 | 13718190 | 10.30417158 | CS |
| 12 | 0.942 | 9.70333745365 | 9.708 | 10.725 | 9.36 | 14749605 | 10.12332402 | CS |
| 26 | 1.07 | 11.1691022965 | 9.58 | 10.725 | 8.92 | 12632189 | 9.86509572 | CS |
| 52 | 0.48 | 4.7197640118 | 10.17 | 10.725 | 6.81 | 13596254 | 9.41812487 | CS |
| 156 | -5.1851 | -32.7443464203 | 15.8351 | 16.745 | 6.81 | 11743769 | 10.5096835 | CS |
| 260 | -5.24 | -32.976714915 | 15.89 | 19.68 | 6.25 | 10012330 | 11.87836782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 10.56 | -0.1 | -0.94 | 10.84 | 10.85 | 10.53 | 22828101 |
| 1726698900 | 10.66 | 0.1 | 0.95 | 10.58 | 10.725 | 10.52 | 17185323 |
| 1726612500 | 10.56 | 0.01 | 0.09 | 10.57 | 10.65 | 10.55 | 15609055 |
| 1726526100 | 10.55 | 0.2 | 1.93 | 10.4 | 10.57 | 10.38 | 20451834 |
| 1726266900 | 10.35 | 0.12 | 1.17 | 10.28 | 10.35 | 10.26 | 14778109 |
| 1726180500 | 10.23 | 0.05 | 0.49 | 10.202 | 10.24 | 10.15 | 10548168 |
| 1726094100 | 10.18 | -0.08 | -0.78 | 10.22 | 10.25 | 10.11 | 17980713 |
| 1726007700 | 10.26 | 0.05 | 0.54 | 10.22 | 10.27 | 10.2 | 11560064 |
| 1725921300 | 10.205 | -0.01 | -0.05 | 10.23 | 10.27 | 10.2 | 15328618 |
| 1725662100 | 10.21 | -0.04 | -0.39 | 10.26 | 10.29 | 10.18 | 12616916 |
| 1725575700 | 10.25 | 0.08 | 0.79 | 10.2 | 10.26 | 10.19 | 11753782 |
| 1725489300 | 10.17 | -0.05 | -0.44 | 10.21 | 10.25 | 10.13 | 12036026 |
| 1725402900 | 10.215 | 0 | 0.05 | 10.15 | 10.26 | 10.13 | 12232407 |
| 1725057300 | 10.21 | -0.06 | -0.58 | 10.16 | 10.27 | 10.16 | 14293134 |
| 1724970900 | 10.27 | -0.01 | -0.10 | 10.29 | 10.32 | 10.24 | 14584198 |
| 1724884500 | 10.28 | 0.02 | 0.19 | 10.27 | 10.36 | 10.24 | 13311899 |
| 1724798100 | 10.26 | -0.05 | -0.48 | 10.291 | 10.33 | 10.25 | 9704235 |
| 1724711700 | 10.31 | 0.12 | 1.18 | 10.23 | 10.35 | 10.22 | 13894333 |
| 1724452500 | 10.19 | 0.09 | 0.89 | 10.15 | 10.24 | 10.13 | 16433964 |
| 1724366100 | 10.1 | -0.05 | -0.49 | 10.17 | 10.17 | 10.09 | 8578161 |
| 1724279700 | 10.15 | 0.03 | 0.30 | 10.15 | 10.18 | 10.1 | 10999461 |
| 1724193300 | 10.12 | -0.04 | -0.39 | 10.17 | 10.2 | 10.1 | 8579478 |
| 1724106900 | 10.16 | 0.06 | 0.59 | 10.14 | 10.19 | 10.13 | 13475788 |
| 1723847700 | 10.1 | 0.06 | 0.60 | 10.04 | 10.14 | 10.03 | 9586135 |
| 1723761300 | 10.04 | 0.04 | 0.40 | 10 | 10.11 | 9.96 | 12259356 |
| 1723674900 | 10 | 0 | 0.00 | 10 | 10.03 | 9.98 | 8343266 |
| 1723588500 | 10 | 0.05 | 0.50 | 10.03 | 10.05 | 9.98 | 11172199 |
| 1723502100 | 9.95 | -0.14 | -1.39 | 10.09 | 10.1 | 9.65 | 10121130 |
| 1723242900 | 10.09 | 0.02 | 0.20 | 10.09 | 10.12 | 10.01 | 12029558 |
| 1723156500 | 10.07 | 0.12 | 1.21 | 10.03 | 10.11 | 9.97 | 11938803 |
| 1723070100 | 9.95 | -0.04 | -0.40 | 10.07 | 10.14 | 9.95 | 13201331 |
| 1722983700 | 9.99 | 0.21 | 2.15 | 9.85 | 10.02 | 9.8 | 17285879 |
| 1722897300 | 9.78 | -0.28 | -2.78 | 9.66 | 9.99 | 9.53 | 29452691 |
| 1722638100 | 10.06 | -0.02 | -0.20 | 9.97 | 10.1 | 9.88 | 26037895 |
| 1722551700 | 10.08 | 0.07 | 0.70 | 10.04 | 10.08 | 9.94 | 21532716 |
| 1722465300 | 10.01 | -0.14 | -1.38 | 10.07 | 10.1 | 9.975 | 17606240 |
| 1722378900 | 10.15 | 0.05 | 0.50 | 10.14 | 10.18 | 10.1001 | 12900231 |
| 1722292500 | 10.1 | 0.05 | 0.50 | 10.11 | 10.2 | 10.08 | 14689126 |
| 1722033300 | 10.05 | 0.18 | 1.82 | 9.97 | 10.075 | 9.905 | 22854543 |
| 1721946900 | 9.8699999 | -0.07 | -0.70 | 9.97 | 10.06 | 9.8699999 | 22184787 |
| 1721860500 | 9.94 | -0.38 | -3.68 | 10.29 | 10.34 | 9.92 | 26464518 |
| 1721774100 | 10.32 | 0.07 | 0.68 | 10.07 | 10.34 | 10.06 | 22782567 |
| 1721687700 | 10.25 | 0.03 | 0.29 | 10.28 | 10.34 | 10.21 | 18242420 |
| 1721428500 | 10.22 | -0.07 | -0.68 | 10.25 | 10.32 | 10.15 | 11741668 |
| 1721342100 | 10.29 | -0.09 | -0.87 | 10.36 | 10.49 | 10.23 | 14758393 |
| 1721255700 | 10.38 | -0.13 | -1.24 | 10.49 | 10.57 | 10.37 | 14810933 |
| 1721169300 | 10.51 | 0.14 | 1.35 | 10.41 | 10.53 | 10.39 | 18670251 |
| 1721082900 | 10.37 | -0.08 | -0.77 | 10.45 | 10.5 | 10.32 | 19435814 |
| 1720823700 | 10.45 | 0.3 | 2.96 | 10.15 | 10.53 | 10.15 | 29184943 |
| 1720737300 | 10.15 | 0.25 | 2.53 | 10 | 10.16 | 9.99 | 21058530 |
| 1720650900 | 9.9 | 0.16 | 1.64 | 9.78 | 9.9 | 9.775 | 13992782 |
| 1720564500 | 9.74 | 0.06 | 0.62 | 9.68 | 9.7899999 | 9.6199999 | 10473001 |
| 1720478100 | 9.68 | -0.07 | -0.72 | 9.78 | 9.7899999 | 9.68 | 7768255 |
| 1720218900 | 9.75 | 0.06 | 0.62 | 9.67 | 9.75 | 9.65 | 6003194 |
| 1720040640 | 9.69 | 0.03 | 0.31 | 9.65 | 9.73 | 9.635 | 6412334 |
| 1719959700 | 9.66 | 0.18 | 1.90 | 9.49 | 9.67 | 9.48 | 13207779 |
| 1719873300 | 9.48 | -0.16 | -1.66 | 9.56 | 9.58 | 9.36 | 17384674 |
| 1719614100 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1719527700 | 9.64 | -0.03 | -0.31 | 9.708 | 9.708 | 9.6 | 13830105 |
| 1719441300 | 9.67 | -0.09 | -0.92 | 9.75 | 9.75 | 9.63 | 12972190 |
| 1719354900 | 9.76 | -0.09 | -0.91 | 9.86 | 9.86 | 9.73 | 11494137 |
| 1719268500 | 9.85 | 0.09 | 0.92 | 9.8 | 9.89 | 9.755 | 11532798 |
| 1719009300 | 9.76 | -0.03 | -0.31 | 9.7899999 | 9.8 | 9.72 | 15443623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
