Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGNCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 25.51 | -0.01 | -0.04% | 25.56 | 25.64 | 25.43 | 38,368 |
| May 01 2024 | 25.52 | 0.01 | 0.04% | 25.45 | 25.63 | 25.42 | 39,779 |
| Apr 30 2024 | 25.51 | 0.02 | 0.08% | 25.52 | 25.59 | 25.41 | 35,261 |
| Apr 29 2024 | 25.49 | -0.06 | -0.23% | 25.65 | 25.66 | 25.45 | 24,512 |
| Apr 26 2024 | 25.55 | -0.01 | -0.04% | 25.50 | 25.58 | 25.50 | 50,426 |
| Apr 25 2024 | 25.56 | 0.05 | 0.20% | 25.37 | 25.60 | 25.37 | 23,071 |
| Apr 24 2024 | 25.51 | 0.06 | 0.24% | 25.44 | 25.51 | 25.35 | 18,719 |
| Apr 23 2024 | 25.45 | 0.23 | 0.91% | 25.21 | 25.45 | 25.19 | 215,991 |
| Apr 22 2024 | 25.22 | 0.13 | 0.52% | 25.12 | 25.25 | 25.12 | 19,391 |
| Apr 19 2024 | 25.09 | -0.02 | -0.08% | 25.06 | 25.24 | 25.06 | 46,467 |
| Apr 18 2024 | 25.11 | -0.08 | -0.32% | 25.23 | 25.27 | 25.06 | 31,366 |
| Apr 17 2024 | 25.19 | -0.01 | -0.04% | 25.28 | 25.38 | 25.13 | 40,037 |
| Apr 16 2024 | 25.20 | -0.04 | -0.16% | 25.20 | 25.27 | 25.16 | 18,651 |
| Apr 15 2024 | 25.24 | -0.16 | -0.63% | 25.50 | 25.50 | 25.16 | 36,824 |
| Apr 12 2024 | 25.40 | 0.12 | 0.48% | 25.35 | 25.43 | 25.35 | 10,737 |
| Apr 11 2024 | 25.28 | -0.04 | -0.16% | 25.32 | 25.41 | 25.26 | 24,436 |
| Apr 10 2024 | 25.32 | -0.13 | -0.51% | 25.41 | 25.41 | 25.29 | 18,039 |
| Apr 09 2024 | 25.45 | 0.01 | 0.04% | 25.42 | 25.49 | 25.40 | 10,732 |
| Apr 08 2024 | 25.44 | -0.06 | -0.24% | 25.45 | 25.51 | 25.37 | 14,796 |
| Apr 05 2024 | 25.50 | 0.01 | 0.04% | 25.43 | 25.53 | 25.43 | 20,974 |
| Apr 04 2024 | 25.49 | 0.05 | 0.20% | 25.39 | 25.56 | 25.39 | 29,830 |
| Apr 03 2024 | 25.44 | 0.15 | 0.59% | 25.25 | 25.47 | 25.25 | 35,432 |
| Apr 02 2024 | 25.29 | 0.03 | 0.12% | 25.29 | 25.34 | 25.24 | 11,092 |
| Apr 01 2024 | 25.26 | 0.13 | 0.52% | 25.25 | 25.33 | 25.20 | 26,630 |
| Mar 28 2024 | 25.13 | -0.75 | -2.90% | 25.21 | 25.42 | 25.11 | 107,274 |
| Mar 27 2024 | 25.88 | -0.04 | -0.15% | 25.95 | 25.95 | 25.79 | 22,931 |
| Mar 26 2024 | 25.92 | 0.16 | 0.62% | 25.84 | 25.94 | 25.84 | 25,317 |
| Mar 25 2024 | 25.76 | -0.12 | -0.46% | 25.85 | 25.85 | 25.66 | 33,351 |
| Mar 22 2024 | 25.88 | 0.12 | 0.47% | 25.76 | 25.88 | 25.76 | 13,098 |
| Mar 21 2024 | 25.76 | -0.06 | -0.23% | 25.85 | 25.88 | 25.76 | 28,969 |
| Mar 20 2024 | 25.82 | -0.02 | -0.08% | 25.80 | 25.87 | 25.80 | 33,278 |
| Mar 19 2024 | 25.84 | 0.12 | 0.47% | 25.72 | 25.84 | 25.68 | 23,052 |
| Mar 18 2024 | 25.72 | 0.04 | 0.16% | 25.71 | 25.73 | 25.61 | 33,261 |
| Mar 15 2024 | 25.68 | -0.02 | -0.08% | 25.70 | 25.80 | 25.64 | 15,967 |
| Mar 14 2024 | 25.70 | 0.00 | 0.00% | 25.84 | 25.84 | 25.64 | 28,110 |
| Mar 13 2024 | 25.70 | -0.10 | -0.39% | 25.80 | 25.80 | 25.70 | 21,476 |
| Mar 12 2024 | 25.80 | 0.03 | 0.12% | 25.73 | 25.87 | 25.73 | 13,167 |
| Mar 11 2024 | 25.77 | 0.07 | 0.27% | 25.77 | 25.84 | 25.70 | 8,249 |
| Mar 08 2024 | 25.70 | -0.05 | -0.19% | 25.75 | 25.75 | 25.70 | 14,160 |
| Mar 07 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.66 | 13,214 |
| Mar 06 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.67 | 10,658 |
| Mar 05 2024 | 25.75 | 0.07 | 0.27% | 25.72 | 25.79 | 25.69 | 6,854 |
| Mar 04 2024 | 25.68 | -0.04 | -0.16% | 25.75 | 25.81 | 25.65 | 18,583 |
| Mar 01 2024 | 25.72 | 0.03 | 0.12% | 25.72 | 25.73 | 25.65 | 7,230 |
| Feb 29 2024 | 25.69 | 0.01 | 0.04% | 25.70 | 25.75 | 25.68 | 39,232 |
| Feb 28 2024 | 25.68 | -0.01 | -0.03% | 25.65 | 25.69 | 25.64 | 10,848 |
| Feb 27 2024 | 25.69 | -0.01 | -0.05% | 25.70 | 25.70 | 25.62 | 9,030 |
| Feb 26 2024 | 25.70 | 0.00 | 0.00% | 25.65 | 25.70 | 25.65 | 15,332 |
| Feb 23 2024 | 25.70 | 0.09 | 0.33% | 25.66 | 25.70 | 25.63 | 13,853 |
| Feb 22 2024 | 25.62 | -0.04 | -0.14% | 25.58 | 25.68 | 25.56 | 32,946 |
| Feb 21 2024 | 25.65 | -0.03 | -0.12% | 25.64 | 25.69 | 25.64 | 19,604 |
| Feb 20 2024 | 25.68 | 0.15 | 0.59% | 25.52 | 25.69 | 25.52 | 23,682 |
| Feb 16 2024 | 25.53 | -0.17 | -0.66% | 25.70 | 25.70 | 25.53 | 18,404 |
| Feb 15 2024 | 25.70 | 0.00 | 0.00% | 25.68 | 25.70 | 25.65 | 8,376 |
| Feb 14 2024 | 25.70 | 0.11 | 0.43% | 25.54 | 25.70 | 25.54 | 9,506 |
| Feb 13 2024 | 25.59 | -0.11 | -0.43% | 25.67 | 25.70 | 25.56 | 11,958 |
| Feb 12 2024 | 25.70 | 0.03 | 0.12% | 25.55 | 25.70 | 25.55 | 14,524 |
| Feb 09 2024 | 25.67 | -0.05 | -0.19% | 25.72 | 25.73 | 25.55 | 23,728 |
| Feb 08 2024 | 25.72 | 0.12 | 0.47% | 25.61 | 25.72 | 25.52 | 14,916 |
| Feb 07 2024 | 25.60 | -0.07 | -0.27% | 25.57 | 25.66 | 25.57 | 17,845 |
| Feb 06 2024 | 25.67 | 0.09 | 0.35% | 25.58 | 25.70 | 25.57 | 8,780 |
| Feb 05 2024 | 25.58 | -0.03 | -0.12% | 25.57 | 25.64 | 25.52 | 15,134 |
