Register for real-time alerts, custom portfolio, and market movers
AGNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 10.05 | 0.18 | 1.82% | 9.97 | 10.075 | 9.905 | 22,854,543 |
| Jul 25 2024 | 9.87 | -0.07 | -0.70% | 9.97 | 10.06 | 9.87 | 21,751,745 |
| Jul 24 2024 | 9.94 | -0.38 | -3.68% | 10.29 | 10.34 | 9.92 | 25,951,079 |
| Jul 23 2024 | 10.32 | 0.06 | 0.63% | 10.07 | 10.34 | 10.06 | 22,782,567 |
| Jul 22 2024 | 10.255 | 0.04 | 0.34% | 10.28 | 10.34 | 10.21 | 13,502,257 |
| Jul 19 2024 | 10.22 | -0.07 | -0.68% | 10.25 | 10.32 | 10.15 | 11,475,570 |
| Jul 18 2024 | 10.29 | -0.09 | -0.87% | 10.36 | 10.49 | 10.23 | 14,758,393 |
| Jul 17 2024 | 10.38 | -0.13 | -1.24% | 10.505 | 10.57 | 10.37 | 14,464,773 |
| Jul 16 2024 | 10.51 | 0.14 | 1.35% | 10.41 | 10.53 | 10.39 | 18,670,251 |
| Jul 15 2024 | 10.37 | -0.08 | -0.77% | 10.45 | 10.50 | 10.32 | 19,435,814 |
| Jul 12 2024 | 10.45 | 0.30 | 2.96% | 10.15 | 10.53 | 10.15 | 29,184,943 |
| Jul 11 2024 | 10.15 | 0.25 | 2.53% | 10.00 | 10.16 | 9.99 | 20,321,570 |
| Jul 10 2024 | 9.90 | 0.16 | 1.64% | 9.78 | 9.90 | 9.775 | 13,992,782 |
| Jul 09 2024 | 9.74 | 0.06 | 0.62% | 9.68 | 9.79 | 9.62 | 10,473,001 |
| Jul 08 2024 | 9.68 | -0.07 | -0.72% | 9.78 | 9.79 | 9.68 | 7,768,255 |
| Jul 05 2024 | 9.75 | 0.06 | 0.62% | 9.67 | 9.75 | 9.65 | 6,003,194 |
| Jul 03 2024 | 9.69 | 0.03 | 0.31% | 9.65 | 9.73 | 9.635 | 6,412,334 |
| Jul 02 2024 | 9.66 | 0.18 | 1.90% | 9.49 | 9.67 | 9.48 | 13,207,779 |
| Jul 01 2024 | 9.48 | -0.06 | -0.63% | 9.56 | 9.58 | 9.36 | 17,384,674 |
| Jun 28 2024 | 9.54 | -0.10 | -1.04% | 9.59 | 9.61 | 9.50 | 11,692,683 |
| Jun 27 2024 | 9.64 | -0.03 | -0.31% | 9.708 | 9.708 | 9.60 | 13,830,105 |
| Jun 26 2024 | 9.67 | -0.09 | -0.92% | 9.75 | 9.75 | 9.63 | 12,972,190 |
| Jun 25 2024 | 9.76 | -0.09 | -0.91% | 9.86 | 9.86 | 9.73 | 11,494,137 |
| Jun 24 2024 | 9.85 | 0.09 | 0.92% | 9.80 | 9.89 | 9.755 | 11,532,798 |
| Jun 21 2024 | 9.76 | -0.03 | -0.31% | 9.79 | 9.80 | 9.72 | 15,443,623 |
| Jun 20 2024 | 9.79 | 0.05 | 0.56% | 9.74 | 9.83 | 9.74 | 11,664,595 |
| Jun 18 2024 | 9.735 | 0.00 | 0.05% | 9.72 | 9.76 | 9.675 | 11,137,349 |
| Jun 17 2024 | 9.73 | -0.06 | -0.61% | 9.77 | 9.83 | 9.72 | 10,425,475 |
| Jun 14 2024 | 9.79 | -0.08 | -0.81% | 9.81 | 9.88 | 9.76 | 15,005,375 |
| Jun 13 2024 | 9.87 | 0.14 | 1.44% | 9.73 | 9.90 | 9.72 | 12,436,731 |
| Jun 12 2024 | 9.73 | 0.17 | 1.78% | 9.72 | 9.87 | 9.67 | 15,899,858 |
| Jun 11 2024 | 9.56 | -0.11 | -1.09% | 9.65 | 9.68 | 9.5236 | 10,291,868 |
| Jun 10 2024 | 9.665 | 0.00 | 0.05% | 9.64 | 9.715 | 9.62 | 8,696,526 |
| Jun 07 2024 | 9.66 | -0.07 | -0.72% | 9.63 | 9.70 | 9.61 | 7,400,198 |
| Jun 06 2024 | 9.73 | -0.08 | -0.82% | 9.78 | 9.82 | 9.71 | 13,177,084 |
| Jun 05 2024 | 9.81 | 0.10 | 0.98% | 9.75 | 9.82 | 9.68 | 8,011,128 |
| Jun 04 2024 | 9.715 | -0.01 | -0.05% | 9.68 | 9.75 | 9.64 | 8,126,159 |
| Jun 03 2024 | 9.72 | 0.12 | 1.25% | 9.61 | 9.73 | 9.58 | 10,910,882 |
| May 31 2024 | 9.60 | 0.01 | 0.10% | 9.49 | 9.60 | 9.48 | 9,951,983 |
| May 30 2024 | 9.59 | 0.12 | 1.27% | 9.55 | 9.61 | 9.50 | 12,598,346 |
| May 29 2024 | 9.47 | -0.12 | -1.25% | 9.54 | 9.54 | 9.42 | 14,962,171 |
| May 28 2024 | 9.59 | -0.05 | -0.52% | 9.71 | 9.73 | 9.575 | 10,460,465 |
| May 24 2024 | 9.64 | 0.08 | 0.84% | 9.63 | 9.66 | 9.59 | 8,863,511 |
| May 23 2024 | 9.56 | -0.21 | -2.15% | 9.80 | 9.81 | 9.54 | 11,414,364 |
| May 22 2024 | 9.77 | -0.11 | -1.11% | 9.88 | 9.88 | 9.76 | 8,549,397 |
| May 21 2024 | 9.88 | 0.07 | 0.71% | 9.81 | 9.89 | 9.801 | 7,071,668 |
| May 20 2024 | 9.81 | -0.09 | -0.91% | 9.90 | 9.92 | 9.81 | 8,384,272 |
| May 17 2024 | 9.90 | 0.01 | 0.10% | 9.89 | 9.91 | 9.85 | 6,244,619 |
| May 16 2024 | 9.89 | 0.02 | 0.20% | 9.87 | 9.93 | 9.825 | 10,014,291 |
| May 15 2024 | 9.87 | 0.11 | 1.13% | 9.87 | 9.89 | 9.81 | 13,170,524 |
| May 14 2024 | 9.76 | 0.06 | 0.62% | 9.73 | 9.775 | 9.72 | 11,941,723 |
| May 13 2024 | 9.70 | 0.04 | 0.41% | 9.72 | 9.75 | 9.68 | 7,182,390 |
| May 10 2024 | 9.66 | 0.02 | 0.21% | 9.64 | 9.675 | 9.62 | 11,342,817 |
| May 09 2024 | 9.64 | 0.11 | 1.15% | 9.5399 | 9.65 | 9.52 | 8,562,236 |
| May 08 2024 | 9.53 | 0.01 | 0.11% | 9.47 | 9.57 | 9.45 | 7,820,412 |
| May 07 2024 | 9.52 | -0.02 | -0.21% | 9.63 | 9.79 | 9.51 | 9,686,458 |
| May 06 2024 | 9.54 | 0.14 | 1.49% | 9.45 | 9.54 | 9.44 | 9,010,125 |
| May 03 2024 | 9.40 | 0.10 | 1.08% | 9.40 | 9.49 | 9.355 | 12,485,550 |
| May 02 2024 | 9.30 | 0.05 | 0.54% | 9.32 | 9.35 | 9.26 | 9,356,195 |
| May 01 2024 | 9.25 | 0.10 | 1.09% | 9.15 | 9.34 | 9.14 | 17,632,079 |
| Apr 30 2024 | 9.15 | -0.09 | -0.97% | 9.18 | 9.23 | 9.13 | 8,999,732 |
| Apr 29 2024 | 9.24 | -0.09 | -0.96% | 9.25 | 9.325 | 9.23 | 10,287,323 |
