AGNC Investment Corporation (AGNCM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 25.12 | 0.03 | 0.12 | 25.27 | 25.3299 | 25.08 | 15363 |
| 1720823700 | 25.09 | -0.01 | -0.04 | 25.14 | 25.2 | 25.06 | 20089 |
| 1720737300 | 25.1 | 0.05 | 0.20 | 25.08 | 25.1 | 25.05 | 8860 |
| 1720650900 | 25.05 | -0.05 | -0.18 | 25.14 | 25.14 | 25.05 | 13966 |
| 1720564500 | 25.095 | -0.01 | -0.02 | 25.1 | 25.14 | 25.0689 | 5740 |
| 1720478100 | 25.1 | -0.01 | -0.02 | 25.17 | 25.17 | 25.1 | 7423 |
| 1720218900 | 25.105 | 0.13 | 0.50 | 25.04 | 25.2 | 24.98 | 31964 |
| 1720040640 | 24.98 | 0.01 | 0.04 | 24.95 | 25.0387 | 24.95 | 54965 |
| 1719959700 | 24.97 | -0.02 | -0.08 | 25.03 | 25.035 | 24.95 | 18271 |
| 1719873300 | 24.99 | -0.45 | -1.77 | 24.99 | 25.045 | 24.9 | 44586 |
| 1719614100 | 25.44 | -0.1 | -0.39 | 25.54 | 25.85 | 25.43 | 143692 |
| 1719527700 | 25.54 | 0.04 | 0.16 | 25.55 | 25.55 | 25.44 | 38818 |
| 1719441300 | 25.5 | 0.09 | 0.35 | 25.43 | 25.51 | 25.3999 | 31984 |
| 1719354900 | 25.41 | 0.02 | 0.08 | 25.38 | 25.45 | 25.35 | 38898 |
| 1719268500 | 25.39 | -0.01 | -0.04 | 25.4 | 25.4 | 25.32 | 21769 |
| 1719009300 | 25.4 | 0.01 | 0.04 | 25.32 | 25.4 | 25.31 | 14291 |
| 1718922900 | 25.39 | 0.01 | 0.04 | 25.36 | 25.39 | 25.3 | 14317 |
| 1718750100 | 25.38 | 0.06 | 0.24 | 25.32 | 25.38 | 25.2573 | 21883 |
| 1718663700 | 25.32 | 0.01 | 0.04 | 25.25 | 25.32 | 25.2101 | 11839 |
| 1718404500 | 25.31 | 0.07 | 0.28 | 25.27 | 25.31 | 25.21 | 22459 |
| 1718318100 | 25.24 | -0.05 | -0.20 | 25.25 | 25.2909 | 25.1701 | 32329 |
| 1718231700 | 25.29 | 0.07 | 0.28 | 25.23 | 25.31 | 25.2101 | 11001 |
| 1718145300 | 25.22 | -0.11 | -0.43 | 25.32 | 25.32 | 25.14 | 15580 |
| 1718058900 | 25.33 | -0.02 | -0.08 | 25.33 | 25.35 | 25.22 | 17173 |
| 1717799700 | 25.35 | 0.06 | 0.24 | 25.28 | 25.35 | 25.2 | 7060 |
| 1717713300 | 25.29 | 0.04 | 0.16 | 25.26 | 25.3 | 25.2003 | 21375 |
| 1717626900 | 25.25 | -0.04 | -0.16 | 25.27 | 25.3 | 25.2051 | 20224 |
| 1717540500 | 25.29 | 0.04 | 0.16 | 25.25 | 25.3 | 25.16 | 31487 |
| 1717454100 | 25.25 | 0.07 | 0.28 | 25.13 | 25.27 | 25.13 | 25042 |
| 1717194900 | 25.18 | 0.09 | 0.36 | 25.14 | 25.19 | 25.12 | 21132 |
| 1717108500 | 25.09 | 0.02 | 0.08 | 25.13 | 25.14 | 25.09 | 7666 |
| 1717022100 | 25.07 | -0.05 | -0.20 | 25.1 | 25.15 | 25.0562 | 29261 |
| 1716935700 | 25.12 | 0 | 0.00 | 25.0888 | 25.12 | 25.0888 | 8171 |
| 1716590100 | 25.12 | 0.03 | 0.12 | 25.09 | 25.12 | 25.0559 | 9700 |
| 1716503700 | 25.09 | 0 | 0.00 | 25.08 | 25.09 | 25.01 | 12522 |
| 1716417300 | 25.09 | -0.03 | -0.12 | 25.0932 | 25.1199 | 25.08 | 2354 |
| 1716330900 | 25.12 | 0 | 0.00 | 25.1 | 25.12 | 25.04 | 68885 |
| 1716244500 | 25.12 | -0.04 | -0.16 | 25.16 | 25.16 | 25.0112 | 14151 |
| 1715985300 | 25.16 | 0.13 | 0.52 | 25.04 | 25.22 | 25 | 29409 |
| 1715898900 | 25.0299 | 0.04 | 0.16 | 24.98 | 25.03 | 24.97 | 26922 |
| 1715812500 | 24.99 | -0.01 | -0.04 | 25.03 | 25.03 | 24.97 | 15788 |
| 1715726100 | 25 | 0.15 | 0.60 | 24.85 | 25.03 | 24.85 | 19409 |
| 1715639700 | 24.85 | -0.23 | -0.92 | 25.08 | 25.1 | 24.85 | 49927 |
| 1715380500 | 25.08 | -0.15 | -0.59 | 25.24 | 25.24 | 24.95 | 33574 |
| 1715294100 | 25.23 | 0.27 | 1.08 | 24.93 | 25.23 | 24.93 | 21140 |
| 1715207700 | 24.96 | 0.02 | 0.08 | 24.93 | 24.96 | 24.87 | 29132 |
| 1715121300 | 24.94 | 0.06 | 0.24 | 24.9283 | 24.94 | 24.89 | 8282 |
| 1715034900 | 24.88 | -0.16 | -0.64 | 25.05 | 25.05 | 24.88 | 18647 |
| 1714775700 | 25.04 | 0.12 | 0.48 | 24.95 | 25.04 | 24.85 | 38308 |
| 1714689300 | 24.92 | 0.05 | 0.20 | 24.85 | 24.9499 | 24.78 | 30770 |
| 1714602900 | 24.87 | 0.06 | 0.24 | 24.77 | 24.88 | 24.681 | 13459 |
| 1714516500 | 24.81 | 0.22 | 0.89 | 24.6 | 24.81 | 24.56 | 47297 |
| 1714430100 | 24.59 | 0.02 | 0.08 | 24.51 | 24.7499 | 24.51 | 11458 |
| 1714170900 | 24.57 | -0.02 | -0.08 | 24.6 | 24.6 | 24.55 | 15266 |
| 1714084500 | 24.59 | 0.07 | 0.29 | 24.46 | 24.6 | 24.4 | 32770 |
| 1713998100 | 24.52 | -0.07 | -0.28 | 24.6 | 24.6 | 24.5 | 17920 |
| 1713911700 | 24.59 | 0.01 | 0.04 | 24.53 | 24.61 | 24.5 | 23078 |
| 1713825300 | 24.58 | 0 | 0.00 | 24.61 | 24.61 | 24.55 | 13644 |
| 1713566100 | 24.58 | 0 | 0.00 | 24.54 | 24.69 | 24.52 | 9629 |
| 1713479700 | 24.58 | -0.04 | -0.16 | 24.65 | 24.67 | 24.55 | 27327 |
| 1713393300 | 24.62 | 0.02 | 0.08 | 24.56 | 24.67 | 24.56 | 16611 |
| 1713306900 | 24.6 | -0.11 | -0.45 | 24.71 | 24.71 | 24.54 | 25387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
