AGNC Investment Corporation (AGNC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0507 | 0.483349699217 | 10.4893 | 10.6282 | 10.44 | 24255632 | 10.5180357 | CS |
| 4 | 0.62 | 6.25 | 9.92 | 10.6282 | 9.7 | 20993571 | 10.27683362 | CS |
| 12 | 1.01 | 10.5981112277 | 9.53 | 10.6282 | 8.96 | 18712393 | 9.79089523 | CS |
| 26 | 0.249 | 2.41958993295 | 10.291 | 10.76 | 8.96 | 18060400 | 9.89199317 | CS |
| 52 | 0.95 | 9.90615224192 | 9.59 | 10.76 | 8.92 | 15126212 | 9.84403308 | CS |
| 156 | -2.38 | -18.4210526316 | 12.92 | 13.64 | 6.81 | 13410141 | 10.00285239 | CS |
| 260 | -7.59 | -41.8643132929 | 18.13 | 18.84 | 6.25 | 11217777 | 11.36284175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 10.51 | -0.01 | -0.10 | 10.55 | 10.6282 | 10.49 | 29183345 |
| 1740526500 | 10.52 | 0.03 | 0.29 | 10.51 | 10.57 | 10.46 | 21153655 |
| 1740440100 | 10.49 | -0.05 | -0.47 | 10.57 | 10.57 | 10.44 | 24511074 |
| 1740180900 | 10.54 | 0.01 | 0.09 | 10.56 | 10.62 | 10.49 | 32463776 |
| 1740094500 | 10.53 | 0.06 | 0.57 | 10.4893 | 10.555 | 10.46 | 13966310 |
| 1740008100 | 10.47 | -0.02 | -0.19 | 10.455 | 10.52 | 10.44 | 15999748 |
| 1739921700 | 10.49 | 0.06 | 0.58 | 10.44 | 10.49 | 10.43 | 19682640 |
| 1739576100 | 10.43 | 0.11 | 1.07 | 10.33 | 10.45 | 10.33 | 19220480 |
| 1739489700 | 10.32 | 0.15 | 1.43 | 10.19 | 10.33 | 10.19 | 18682115 |
| 1739403300 | 10.175 | -0.01 | -0.05 | 10.08 | 10.19 | 10.05 | 17329465 |
| 1739316900 | 10.18 | 0.04 | 0.39 | 10.14 | 10.19 | 10.1 | 20215130 |
| 1739230500 | 10.14 | 0.07 | 0.70 | 10.092 | 10.15 | 10.05 | 15222233 |
| 1738971300 | 10.07 | -0.07 | -0.69 | 10.14 | 10.14 | 10.03 | 16816667 |
| 1738884900 | 10.14 | 0.03 | 0.30 | 10.12 | 10.17 | 10.09 | 13013297 |
| 1738798500 | 10.11 | 0.04 | 0.40 | 10.06 | 10.13 | 10.0548 | 20454686 |
| 1738712100 | 10.07 | 0.12 | 1.21 | 9.94 | 10.085 | 9.91 | 20113426 |
| 1738625700 | 9.95 | -0.02 | -0.20 | 9.71 | 10 | 9.7 | 19044868 |
| 1738366500 | 9.97 | -0.11 | -1.09 | 9.97 | 10.06 | 9.91 | 29660947 |
| 1738280100 | 10.08 | 0.25 | 2.54 | 9.92 | 10.09 | 9.9099 | 32143978 |
| 1738193700 | 9.83 | -0.04 | -0.41 | 9.8699999 | 9.96 | 9.7899999 | 16335054 |
| 1738107300 | 9.8699999 | 0.08 | 0.82 | 9.7 | 9.885 | 9.7 | 26148345 |
| 1738020900 | 9.7899999 | 0.11 | 1.14 | 9.69 | 9.84 | 9.66 | 27460614 |
| 1737761700 | 9.68 | -0.03 | -0.31 | 9.65 | 9.73 | 9.63 | 16023691 |
| 1737675300 | 9.71 | 0 | 0.00 | 9.71 | 9.71 | 9.71 | 0 |
| 1737588900 | 9.71 | -0.02 | -0.21 | 9.715 | 9.77 | 9.68 | 13991894 |
| 1737502500 | 9.73 | 0.12 | 1.25 | 9.65 | 9.73 | 9.63 | 16156562 |
| 1737156900 | 9.61 | 0.06 | 0.63 | 9.58 | 9.65 | 9.56 | 17704055 |
| 1737070500 | 9.55 | 0.16 | 1.70 | 9.39 | 9.56 | 9.38 | 17466403 |
| 1736984100 | 9.39 | 0.15 | 1.62 | 9.4 | 9.4519 | 9.31 | 12852277 |
| 1736897700 | 9.24 | 0.12 | 1.32 | 9.16 | 9.26 | 9.155 | 15339709 |
| 1736811300 | 9.1199999 | -0.02 | -0.22 | 9.15 | 9.155 | 8.96 | 22280793 |
| 1736552100 | 9.14 | -0.15 | -1.61 | 9.19 | 9.27 | 9.13 | 22862005 |
| 1736379300 | 9.2899999 | -0.03 | -0.32 | 9.26 | 9.31 | 9.17 | 14908664 |
| 1736292900 | 9.32 | 0 | 0.00 | 9.364 | 9.41 | 9.26 | 18022961 |
| 1736206500 | 9.32 | -0.12 | -1.27 | 9.46 | 9.47 | 9.32 | 16623211 |
| 1735947300 | 9.44 | 0.16 | 1.72 | 9.3 | 9.48 | 9.3 | 18744194 |
| 1735860900 | 9.28 | 0.07 | 0.76 | 9.255 | 9.38 | 9.23 | 19186754 |
| 1735688100 | 9.21 | -0.04 | -0.43 | 9.17 | 9.27 | 9.11 | 21138448 |
| 1735601700 | 9.25 | -0.08 | -0.86 | 9.34 | 9.34 | 9.19 | 22944413 |
| 1735342500 | 9.33 | -0.05 | -0.53 | 9.3699999 | 9.43 | 9.2899999 | 16657114 |
| 1735256100 | 9.38 | -0.09 | -0.95 | 9.44 | 9.45 | 9.36 | 18453498 |
| 1735077840 | 9.47 | 0.04 | 0.42 | 9.44 | 9.47 | 9.36 | 10784664 |
| 1734996900 | 9.43 | -0.02 | -0.21 | 9.46 | 9.5 | 9.3699999 | 14399044 |
| 1734737700 | 9.45 | 0.18 | 1.94 | 9.3 | 9.58 | 9.2899999 | 32545746 |
| 1734651300 | 9.27 | -0.04 | -0.43 | 9.405 | 9.48 | 9.24 | 20777602 |
| 1734564900 | 9.31 | -0.26 | -2.72 | 9.575 | 9.67 | 9.28 | 20621311 |
| 1734478500 | 9.57 | -0.08 | -0.83 | 9.6184999 | 9.72 | 9.56 | 15797236 |
| 1734392100 | 9.65 | 0.07 | 0.73 | 9.57 | 9.68 | 9.56 | 14922002 |
| 1734132900 | 9.58 | 0.04 | 0.42 | 9.55 | 9.59 | 9.5 | 12181574 |
| 1734046500 | 9.5399999 | -0.07 | -0.68 | 9.59 | 9.67 | 9.5399999 | 11822551 |
| 1733960100 | 9.605 | -0.01 | -0.05 | 9.65 | 9.68 | 9.55 | 13536871 |
| 1733873700 | 9.61 | -0.07 | -0.72 | 9.65 | 9.72 | 9.6 | 13453239 |
| 1733787300 | 9.68 | -0.03 | -0.31 | 9.68 | 9.75 | 9.65 | 15304285 |
| 1733528100 | 9.71 | 0.16 | 1.68 | 9.6 | 9.72 | 9.6 | 15098947 |
| 1733441700 | 9.55 | 0.04 | 0.42 | 9.53 | 9.57 | 9.4899 | 9045646 |
| 1733355300 | 9.51 | 0.03 | 0.32 | 9.49 | 9.53 | 9.45 | 11684120 |
| 1733268900 | 9.48 | -0.12 | -1.25 | 9.59 | 9.65 | 9.475 | 17525167 |
| 1733182500 | 9.6 | -0.06 | -0.62 | 9.64 | 9.64 | 9.5399999 | 13848328 |
| 1732917840 | 9.66 | -0.1 | -1.02 | 9.67 | 9.68 | 9.6199999 | 9720657 |
| 1732750500 | 9.76 | 0.12 | 1.24 | 9.685 | 9.7899999 | 9.685 | 11955347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
