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 | -0.2119 | -2.06731707317 | 10.25 | 10.34 | 9.87 | 19092644 | 10.09295026 | CS |
| 4 | 0.4481 | 4.67257559958 | 9.59 | 10.57 | 9.36 | 15749140 | 10.07532036 | CS |
| 12 | 0.6381 | 6.78829787234 | 9.4 | 10.57 | 9.355 | 12410650 | 9.85588678 | CS |
| 26 | 0.1831 | 1.85794013191 | 9.855 | 10.57 | 8.92 | 11794972 | 9.66667195 | CS |
| 52 | -0.3619 | -3.47980769231 | 10.4 | 10.6381 | 6.81 | 13169094 | 9.35665683 | CS |
| 156 | -6.0819 | -37.7289081886 | 16.12 | 16.745 | 6.81 | 11293293 | 10.67227402 | CS |
| 260 | -7.1319 | -41.5369831101 | 17.17 | 19.68 | 6.25 | 9766296 | 12.02824659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718922900 | 9.7899999 | 0.05 | 0.56 | 9.74 | 9.83 | 9.74 | 11664595 |
| 1718750100 | 9.735 | 0 | 0.05 | 9.72 | 9.76 | 9.675 | 11137349 |
| 1718663700 | 9.73 | -0.06 | -0.61 | 9.77 | 9.83 | 9.72 | 10425475 |
| 1718404500 | 9.7899999 | -0.08 | -0.81 | 9.81 | 9.88 | 9.76 | 15005375 |
| 1718318100 | 9.8699999 | 0.14 | 1.44 | 9.73 | 9.9 | 9.72 | 12436731 |
| 1718231700 | 9.73 | 0.17 | 1.78 | 9.72 | 9.8699999 | 9.67 | 16406160 |
| 1718145300 | 9.56 | -0.11 | -1.09 | 9.65 | 9.68 | 9.5236 | 10291868 |
| 1718058900 | 9.6649999 | 0 | 0.05 | 9.64 | 9.715 | 9.6199999 | 8743722 |
| 1717799700 | 9.66 | -0.07 | -0.72 | 9.63 | 9.7 | 9.59 | 7801148 |
| 1717713300 | 9.73 | -0.08 | -0.82 | 9.78 | 9.82 | 9.71 | 13177084 |
| 1717626900 | 9.81 | 0.1 | 0.98 | 9.75 | 9.82 | 9.68 | 8011128 |
| 1717540500 | 9.715 | -0.01 | -0.05 | 9.68 | 9.75 | 9.64 | 8126159 |
| 1717454100 | 9.72 | 0.12 | 1.25 | 9.61 | 9.73 | 9.58 | 10910882 |
| 1717194900 | 9.6 | 0.01 | 0.10 | 9.49 | 9.6 | 9.48 | 9951983 |
| 1717108500 | 9.59 | 0.12 | 1.27 | 9.55 | 9.61 | 9.5 | 12598346 |
| 1717022100 | 9.47 | -0.12 | -1.25 | 9.5399999 | 9.5399999 | 9.42 | 14962171 |
| 1716935700 | 9.59 | -0.05 | -0.52 | 9.71 | 9.73 | 9.575 | 10460465 |
| 1716590100 | 9.64 | 0.08 | 0.84 | 9.63 | 9.66 | 9.59 | 8863511 |
| 1716503700 | 9.56 | -0.21 | -2.15 | 9.8 | 9.81 | 9.5399999 | 12159881 |
| 1716417300 | 9.77 | -0.11 | -1.11 | 9.88 | 9.88 | 9.76 | 8549397 |
| 1716330900 | 9.88 | 0.07 | 0.71 | 9.81 | 9.89 | 9.801 | 7071668 |
| 1716244500 | 9.81 | -0.09 | -0.91 | 9.9 | 9.92 | 9.81 | 8384272 |
| 1715985300 | 9.9 | 0.01 | 0.10 | 9.89 | 9.91 | 9.85 | 6244619 |
| 1715898900 | 9.89 | 0.02 | 0.20 | 9.8699999 | 9.93 | 9.825 | 10014291 |
| 1715812500 | 9.8699999 | 0.11 | 1.13 | 9.8699999 | 9.89 | 9.81 | 13170524 |
| 1715726100 | 9.76 | 0.06 | 0.62 | 9.73 | 9.775 | 9.72 | 11941723 |
| 1715639700 | 9.7 | 0.04 | 0.41 | 9.72 | 9.75 | 9.68 | 7182390 |
| 1715380500 | 9.66 | 0.02 | 0.21 | 9.64 | 9.675 | 9.6199999 | 11342817 |
| 1715294100 | 9.64 | 0.11 | 1.15 | 9.5399 | 9.65 | 9.52 | 8562236 |
| 1715207700 | 9.53 | 0.01 | 0.11 | 9.47 | 9.57 | 9.45 | 7820412 |
| 1715121300 | 9.52 | -0.02 | -0.21 | 9.63 | 9.7899999 | 9.51 | 9686458 |
| 1715034900 | 9.5399999 | 0.14 | 1.49 | 9.45 | 9.5399999 | 9.44 | 9010125 |
| 1714775700 | 9.4 | 0.1 | 1.08 | 9.4 | 9.49 | 9.355 | 12485550 |
| 1714689300 | 9.3 | 0.05 | 0.54 | 9.32 | 9.35 | 9.26 | 9356195 |
| 1714602900 | 9.25 | 0.1 | 1.09 | 9.15 | 9.34 | 9.14 | 17632079 |
| 1714516500 | 9.15 | -0.09 | -0.97 | 9.18 | 9.23 | 9.13 | 8999732 |
| 1714430100 | 9.24 | -0.09 | -0.96 | 9.25 | 9.325 | 9.23 | 10287323 |
| 1714170900 | 9.33 | 0.09 | 0.97 | 9.275 | 9.39 | 9.25 | 13137137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of BNS Token [OLD] (BNSOLDUSD).](/common/images/company/COIN_BNSOLDUSD.png){kind=small}