AGNC Investment Corporation (AGNCN)
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 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 25.83 | -0.12 | -0.46 | 25.8017 | 25.9399 | 25.8 | 38478 |
| 1738020900 | 25.95 | 0.06 | 0.23 | 25.87 | 25.98 | 25.8379 | 25813 |
| 1737761700 | 25.89 | 0.1 | 0.39 | 25.9 | 25.93 | 25.76 | 12810 |
| 1737675300 | 25.79 | 0 | 0.00 | 25.79 | 25.79 | 25.79 | 0 |
| 1737588900 | 25.79 | -0.09 | -0.35 | 25.88 | 25.88 | 25.76 | 25015 |
| 1737502500 | 25.88 | 0.1 | 0.39 | 25.79 | 25.94 | 25.79 | 27755 |
| 1737156900 | 25.78 | 0.06 | 0.23 | 25.75 | 25.8842 | 25.7201 | 22861 |
| 1737070500 | 25.72 | -0.07 | -0.27 | 25.83 | 25.84 | 25.6301 | 14298 |
| 1736984100 | 25.79 | 0.12 | 0.47 | 25.84 | 25.84 | 25.69 | 19999 |
| 1736897700 | 25.67 | 0.1 | 0.39 | 25.64 | 25.7 | 25.5287 | 54347 |
| 1736811300 | 25.57 | 0 | 0.00 | 25.62 | 25.65 | 25.5201 | 49504 |
| 1736552100 | 25.57 | -0.04 | -0.16 | 25.51 | 25.6763 | 25.51 | 51039 |
| 1736379300 | 25.61 | 0.04 | 0.16 | 25.64 | 25.64 | 25.55 | 26770 |
| 1736292900 | 25.57 | -0.17 | -0.66 | 25.8 | 25.8 | 25.52 | 84346 |
| 1736206500 | 25.74 | -0.11 | -0.43 | 25.86 | 25.89 | 25.7 | 25933 |
| 1735947300 | 25.85 | 0.06 | 0.23 | 25.91 | 25.91 | 25.7 | 23678 |
| 1735860900 | 25.79 | 0.02 | 0.08 | 25.67 | 25.84 | 25.6374 | 53441 |
| 1735688100 | 25.77 | -0.23 | -0.88 | 25.28 | 25.77 | 25.2501 | 94518 |
| 1735601700 | 26 | 0.23 | 0.89 | 25.86 | 26 | 25.792 | 48157 |
| 1735342500 | 25.77 | -0.02 | -0.08 | 25.76 | 25.7916 | 25.65 | 13100 |
| 1735256100 | 25.79 | 0.03 | 0.12 | 25.84 | 25.8401 | 25.71 | 9941 |
| 1735077840 | 25.76 | 0 | 0.00 | 25.76 | 25.84 | 25.7 | 12974 |
| 1734996900 | 25.76 | -0.01 | -0.04 | 25.77 | 25.77 | 25.63 | 11636 |
| 1734737700 | 25.77 | 0.1 | 0.39 | 25.67 | 25.77 | 25.5711 | 21916 |
| 1734651300 | 25.67 | -0.04 | -0.16 | 25.61 | 25.69 | 25.545 | 44060 |
| 1734564900 | 25.71 | -0.04 | -0.16 | 25.61 | 25.7799 | 25.61 | 26541 |
| 1734478500 | 25.75 | 0.06 | 0.23 | 25.65 | 25.75 | 25.64 | 12279 |
| 1734392100 | 25.69 | 0.05 | 0.20 | 25.64 | 25.7 | 25.64 | 17296 |
| 1734132900 | 25.64 | 0.04 | 0.16 | 25.61 | 25.65 | 25.6 | 19011 |
| 1734046500 | 25.6 | 0 | 0.00 | 25.65 | 25.664 | 25.58 | 17595 |
| 1733960100 | 25.6 | 0.03 | 0.12 | 25.65 | 25.65 | 25.5608 | 15188 |
| 1733873700 | 25.57 | -0.01 | -0.04 | 25.59 | 25.6138 | 25.54 | 38039 |
| 1733787300 | 25.58 | -0.01 | -0.04 | 25.59 | 25.605 | 25.56 | 24129 |
| 1733528100 | 25.59 | -0.03 | -0.12 | 25.62 | 25.6772 | 25.58 | 35749 |
| 1733441700 | 25.62 | -0.02 | -0.08 | 25.61 | 25.68 | 25.61 | 20845 |
| 1733355300 | 25.64 | -0.05 | -0.18 | 25.64 | 25.73 | 25.64 | 5525 |
| 1733268900 | 25.685 | -0.04 | -0.14 | 25.73 | 25.73 | 25.66 | 28345 |
| 1733182500 | 25.72 | 0.13 | 0.51 | 25.66 | 25.7207 | 25.61 | 26845 |
| 1732917840 | 25.59 | -0.15 | -0.58 | 25.86 | 25.92 | 25.59 | 151903 |
| 1732750500 | 25.74 | 0.02 | 0.08 | 25.72 | 25.78 | 25.6645 | 21055 |
| 1732664100 | 25.72 | -0.15 | -0.58 | 25.81 | 25.8623 | 25.65 | 20987 |
| 1732577700 | 25.87 | 0.16 | 0.62 | 25.71 | 25.9183 | 25.71 | 11827 |
| 1732318500 | 25.71 | -0.02 | -0.07 | 25.8085 | 25.81 | 25.71 | 11199 |
| 1732232100 | 25.7279 | -0.02 | -0.09 | 25.78 | 25.81 | 25.7244 | 19842 |
| 1732145700 | 25.75 | 0.02 | 0.08 | 25.77 | 25.78 | 25.7101 | 15805 |
| 1732059300 | 25.73 | -0.1 | -0.39 | 25.71 | 25.87 | 25.71 | 13751 |
| 1731972900 | 25.83 | 0.14 | 0.54 | 25.8 | 25.89 | 25.765 | 13253 |
| 1731713700 | 25.69 | 0.01 | 0.04 | 25.7 | 25.7 | 25.65 | 8975 |
| 1731627300 | 25.68 | -0.01 | -0.04 | 25.72 | 25.73 | 25.61 | 14584 |
| 1731540900 | 25.69 | 0.04 | 0.16 | 25.72 | 25.72 | 25.65 | 10760 |
| 1731454500 | 25.65 | 0.01 | 0.04 | 25.58 | 25.73 | 25.52 | 29425 |
| 1731368100 | 25.64 | -0.15 | -0.58 | 25.84 | 25.8941 | 25.52 | 24385 |
| 1731108900 | 25.79 | 0.03 | 0.12 | 25.82 | 25.88 | 25.79 | 14095 |
| 1731022500 | 25.76 | -0.18 | -0.69 | 25.81 | 25.9 | 25.75 | 20860 |
| 1730936100 | 25.94 | -0.06 | -0.23 | 25.75 | 26.02 | 25.75 | 18037 |
| 1730849700 | 26 | 0.28 | 1.09 | 25.66 | 26 | 25.66 | 9765 |
| 1730763300 | 25.72 | -0.04 | -0.16 | 25.84 | 25.8885 | 25.7 | 33970 |
| 1730500500 | 25.76 | -0.11 | -0.43 | 25.91 | 25.91 | 25.6971 | 14207 |
| 1730414100 | 25.87 | 0.13 | 0.51 | 25.69 | 25.9 | 25.67 | 34296 |
| 1730327700 | 25.74 | 0.08 | 0.31 | 25.67 | 25.74 | 25.67 | 10824 |
| 1730241300 | 25.66 | -0.01 | -0.04 | 25.66 | 25.7 | 25.61 | 14997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
