ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AGNC AGNC Investment Corporation

9.35
0.04 (0.43%)
Pre Market
Last Updated: 09:17:15
Delayed by 15 minutes

AGNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 9.31 -0.08 -0.85% 9.35 9.41 9.31 9,836,572
Apr 11 2024 9.39 0.07 0.75% 9.41 9.48 9.235 14,223,947
Apr 10 2024 9.32 -0.46 -4.70% 9.60 9.65 9.30 21,498,692
Apr 09 2024 9.78 0.08 0.82% 9.72 9.78 9.68 7,637,371
Apr 08 2024 9.70 0.04 0.41% 9.715 9.72 9.62 8,028,701
Apr 05 2024 9.66 0.01 0.10% 9.68 9.70 9.61 5,552,987
Apr 04 2024 9.65 -0.04 -0.41% 9.75 9.815 9.65 6,365,937
Apr 03 2024 9.69 -0.01 -0.10% 9.65 9.69 9.61 9,456,063
Apr 02 2024 9.70 -0.10 -1.02% 9.72 9.815 9.70 6,955,128
Apr 01 2024 9.80 -0.10 -1.01% 9.90 9.90 9.76 7,476,677
Mar 28 2024 9.90 0.11 1.12% 9.78 9.91 9.78 10,221,816
Mar 27 2024 9.79 0.05 0.51% 9.68 9.80 9.652 7,267,257
Mar 26 2024 9.74 -0.12 -1.22% 9.89 9.893 9.74 10,336,483
Mar 25 2024 9.86 0.08 0.82% 9.82 9.88 9.79 8,950,047
Mar 22 2024 9.78 -0.05 -0.51% 9.86 9.92 9.77 10,180,247
Mar 21 2024 9.83 0.09 0.92% 9.78 9.87 9.74 9,569,103
Mar 20 2024 9.74 0.15 1.56% 9.59 9.80 9.56 15,418,641
Mar 19 2024 9.59 -0.01 -0.10% 9.58 9.645 9.54 8,657,426
Mar 18 2024 9.60 -0.03 -0.31% 9.66 9.67 9.575 9,668,073
Mar 15 2024 9.63 0.01 0.10% 9.58 9.72 9.57 16,286,085
Mar 14 2024 9.62 -0.24 -2.43% 9.83 9.86 9.59 8,528,753
Mar 13 2024 9.86 0.02 0.20% 9.86 9.895 9.81 8,627,303
Mar 12 2024 9.84 0.02 0.20% 9.85 9.85 9.77 6,924,198
Mar 11 2024 9.82 0.09 0.92% 9.75 9.92 9.72 12,682,725
Mar 08 2024 9.73 0.10 1.04% 9.73 9.82 9.67 9,847,057
Mar 07 2024 9.63 0.05 0.52% 9.645 9.71 9.62 7,703,821
Mar 06 2024 9.58 0.07 0.74% 9.58 9.63 9.5501 9,705,485
Mar 05 2024 9.51 0.01 0.11% 9.48 9.58 9.46 9,577,713
Mar 04 2024 9.50 -0.08 -0.84% 9.58 9.60 9.48 10,501,492
Mar 01 2024 9.58 0.02 0.21% 9.55 9.60 9.475 10,375,221
Feb 29 2024 9.56 0.17 1.81% 9.48 9.59 9.42 15,276,171
Feb 28 2024 9.39 -0.18 -1.88% 9.40 9.46 9.37 10,659,852
Feb 27 2024 9.57 0.03 0.31% 9.59 9.635 9.50 13,150,643
Feb 26 2024 9.54 0.03 0.32% 9.53 9.59 9.4901 9,579,072
Feb 23 2024 9.51 0.06 0.63% 9.46 9.58 9.425 9,521,189
Feb 22 2024 9.45 -0.03 -0.32% 9.48 9.58 9.44 9,801,603
Feb 21 2024 9.48 -0.02 -0.21% 9.48 9.5199 9.41 6,146,898
Feb 20 2024 9.50 0.02 0.21% 9.46 9.53 9.42 10,611,882
Feb 16 2024 9.48 -0.08 -0.84% 9.43 9.59 9.3697 9,572,309
Feb 15 2024 9.56 0.31 3.35% 9.32 9.63 9.30 14,941,213
Feb 14 2024 9.25 0.04 0.43% 9.28 9.34 9.20 11,619,740
Feb 13 2024 9.21 -0.33 -3.46% 9.33 9.3477 9.16 16,682,137
Feb 12 2024 9.54 0.10 1.06% 9.46 9.60 9.40 12,585,397
Feb 09 2024 9.44 0.09 0.96% 9.40 9.47 9.34 10,111,919
Feb 08 2024 9.35 0.03 0.32% 9.30 9.42 9.25 11,629,613
Feb 07 2024 9.32 -0.16 -1.69% 9.49 9.51 9.25 13,211,542
Feb 06 2024 9.48 0.09 0.96% 9.39 9.52 9.35 8,262,215
Feb 05 2024 9.39 -0.16 -1.68% 9.43 9.44 9.22 16,391,411
Feb 02 2024 9.55 -0.12 -1.24% 9.47 9.6099 9.41 13,646,094
Feb 01 2024 9.67 0.19 2.00% 9.56 9.70 9.34 17,804,549
Jan 31 2024 9.48 -0.11 -1.15% 9.61 9.69 9.47 14,108,422
Jan 30 2024 9.59 -0.33 -3.33% 9.77 9.7701 9.59 13,518,767
Jan 29 2024 9.92 0.11 1.12% 9.85 9.95 9.78 12,966,094
Jan 26 2024 9.81 -0.01 -0.10% 9.855 9.895 9.80 10,270,124
Jan 25 2024 9.82 0.10 1.03% 9.77 9.85 9.70 11,859,165
Jan 24 2024 9.72 -0.03 -0.31% 9.85 9.92 9.71 14,801,898
Jan 23 2024 9.75 0.05 0.52% 9.60 9.795 9.52 26,028,191
Jan 22 2024 9.70 -0.09 -0.92% 9.85 9.889 9.63 15,650,059
Jan 19 2024 9.79 0.03 0.31% 9.81 9.8168 9.52 17,836,798
Jan 18 2024 9.76 0.06 0.62% 9.77 9.83 9.64 17,943,144
Jan 17 2024 9.70 -0.24 -2.41% 9.81 9.895 9.67 11,569,011
Jan 16 2024 9.94 -0.13 -1.29% 9.98 10.05 9.87 12,246,032

Your Recent History

Delayed Upgrade Clock