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 | -0.0082 | -0.0847983453981 | 9.67 | 9.71 | 9.43 | 12680618 | 9.55130796 | CS |
| 4 | 0.1318 | 1.38300104932 | 9.53 | 9.84 | 9.4 | 14752320 | 9.62394178 | CS |
| 12 | -0.6182 | -6.01361867704 | 10.28 | 10.85 | 9.15 | 18560504 | 9.93349193 | CS |
| 26 | -0.1182 | -1.20858895706 | 9.78 | 10.85 | 9.15 | 16295212 | 9.97999063 | CS |
| 52 | 0.6218 | 6.87831858407 | 9.04 | 10.85 | 8.85 | 14069024 | 9.81428664 | CS |
| 156 | -5.7382 | -37.261038961 | 15.4 | 16.03 | 6.81 | 12668816 | 10.2559979 | CS |
| 260 | -7.5982 | -44.0220162225 | 17.26 | 19.68 | 6.25 | 10679149 | 11.63974868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732664100 | 9.64 | -0.11 | -1.13 | 9.76 | 9.76 | 9.5399999 | 22039787 |
| 1732577700 | 9.75 | 0.01 | 0.10 | 9.815 | 9.84 | 9.74 | 19669349 |
| 1732318500 | 9.74 | 0.04 | 0.41 | 9.72 | 9.8 | 9.72 | 11967394 |
| 1732232100 | 9.7 | 0.05 | 0.52 | 9.69 | 9.74 | 9.67 | 10327554 |
| 1732145700 | 9.65 | -0.03 | -0.26 | 9.66 | 9.68 | 9.55 | 15142303 |
| 1732059300 | 9.675 | 0.01 | 0.05 | 9.63 | 9.74 | 9.63 | 12380718 |
| 1731972900 | 9.67 | 0.09 | 0.94 | 9.55 | 9.69 | 9.48 | 14319513 |
| 1731713700 | 9.58 | 0.07 | 0.74 | 9.52 | 9.6 | 9.4 | 15846722 |
| 1731627300 | 9.51 | -0.01 | -0.11 | 9.51 | 9.6 | 9.5 | 11153477 |
| 1731540900 | 9.52 | 0.05 | 0.53 | 9.53 | 9.58 | 9.48 | 16580547 |
| 1731454500 | 9.47 | -0.21 | -2.17 | 9.6199999 | 9.63 | 9.43 | 19882670 |
| 1731368100 | 9.68 | 0.02 | 0.21 | 9.66 | 9.71 | 9.6199999 | 14166406 |
| 1731108900 | 9.66 | 0.14 | 1.47 | 9.5532 | 9.73 | 9.545 | 20320830 |
| 1731022500 | 9.52 | 0.14 | 1.49 | 9.425 | 9.58 | 9.4221 | 20778661 |
| 1730936100 | 9.38 | -0.14 | -1.47 | 9.52 | 9.52 | 9.15 | 36188877 |
| 1730849700 | 9.52 | 0.17 | 1.82 | 9.36 | 9.53 | 9.2899999 | 21782120 |
| 1730763300 | 9.35 | 0.04 | 0.43 | 9.32 | 9.42 | 9.31 | 22932521 |
| 1730500500 | 9.31 | 0 | 0.00 | 9.4 | 9.45 | 9.2899999 | 23660321 |
| 1730414100 | 9.31 | -0.3 | -3.12 | 9.48 | 9.51 | 9.31 | 20944342 |
| 1730327700 | 9.61 | 0.07 | 0.73 | 9.57 | 9.63 | 9.51 | 25044958 |
| 1730241300 | 9.5399999 | -0.1 | -1.04 | 9.55 | 9.58 | 9.39 | 49162945 |
| 1730154900 | 9.64 | -0.29 | -2.92 | 9.99 | 9.99 | 9.61 | 52241714 |
| 1729895700 | 9.93 | -0.01 | -0.05 | 10 | 10.06 | 9.93 | 16400615 |
| 1729809300 | 9.935 | -0.01 | -0.05 | 10 | 10.0099 | 9.89 | 19742845 |
| 1729722900 | 9.94 | -0.07 | -0.70 | 10 | 10.1 | 9.8699999 | 38276778 |
| 1729636500 | 10.01 | -0.37 | -3.56 | 10.275 | 10.34 | 10.01 | 32374123 |
| 1729550100 | 10.38 | -0.22 | -2.08 | 10.59 | 10.59 | 10.35 | 19143013 |
| 1729290900 | 10.6 | 0.14 | 1.34 | 10.51 | 10.6 | 10.49 | 13934779 |
| 1729204500 | 10.46 | -0.03 | -0.29 | 10.45 | 10.51 | 10.45 | 11150791 |
| 1729118100 | 10.49 | 0.04 | 0.38 | 10.495 | 10.55 | 10.48 | 14680710 |
| 1729031700 | 10.45 | 0.08 | 0.77 | 10.37 | 10.48 | 10.365 | 14077122 |
| 1728945300 | 10.37 | 0.06 | 0.58 | 10.31 | 10.38 | 10.265 | 9790482 |
| 1728686100 | 10.31 | -0.06 | -0.58 | 10.355 | 10.39 | 10.29 | 10927652 |
| 1728599700 | 10.37 | 0.07 | 0.68 | 10.28 | 10.37 | 10.255 | 11730401 |
| 1728513300 | 10.3 | -0.01 | -0.10 | 10.34 | 10.36 | 10.28 | 9766591 |
| 1728426900 | 10.31 | 0.16 | 1.58 | 10.165 | 10.34 | 10.14 | 12381785 |
| 1728340500 | 10.15 | -0.17 | -1.65 | 10.328 | 10.33 | 10.13 | 15434291 |
| 1728081300 | 10.32 | 0.01 | 0.10 | 10.3 | 10.33 | 10.2 | 15210466 |
| 1727994900 | 10.31 | 0.01 | 0.10 | 10.27 | 10.33 | 10.19 | 12956718 |
| 1727908500 | 10.3 | 0.03 | 0.29 | 10.24 | 10.305 | 10.23 | 10328401 |
| 1727822100 | 10.27 | -0.19 | -1.82 | 10.44 | 10.46 | 10.18 | 19559041 |
| 1727735520 | 10.46 | -0.07 | -0.66 | 10.41 | 10.48 | 10.36 | 12955176 |
| 1727476500 | 10.53 | 0.13 | 1.25 | 10.48 | 10.55 | 10.4 | 17193116 |
| 1727390100 | 10.4 | 0.03 | 0.29 | 10.45 | 10.46 | 10.33 | 15638996 |
| 1727303700 | 10.37 | -0.1 | -0.96 | 10.45 | 10.47 | 10.35 | 16089604 |
| 1727217300 | 10.47 | 0.12 | 1.16 | 10.4 | 10.5199 | 10.39 | 23607599 |
| 1727130900 | 10.35 | -0.14 | -1.33 | 10.51 | 10.53 | 10.32 | 23134207 |
| 1726871700 | 10.49 | -0.07 | -0.66 | 10.63 | 10.67 | 10.47 | 27334488 |
| 1726785300 | 10.56 | -0.1 | -0.94 | 10.7399 | 10.76 | 10.53 | 22194117 |
| 1726698900 | 10.66 | 0.1 | 0.95 | 10.58 | 10.725 | 10.52 | 17095651 |
| 1726612500 | 10.56 | 0.01 | 0.09 | 10.57 | 10.65 | 10.55 | 15311694 |
| 1726526100 | 10.55 | 0.2 | 1.93 | 10.4 | 10.57 | 10.38 | 20191056 |
| 1726266900 | 10.35 | 0.12 | 1.17 | 10.28 | 10.35 | 10.26 | 14412721 |
| 1726180500 | 10.23 | 0.05 | 0.49 | 10.225 | 10.24 | 10.15 | 10358182 |
| 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 | 11432031 |
| 1725921300 | 10.205 | -0.01 | -0.05 | 10.23 | 10.27 | 10.2 | 15328618 |
| 1725662100 | 10.21 | -0.04 | -0.39 | 10.265 | 10.29 | 10.18 | 12436038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
