AGNC Investment Corporation (AGNCO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721774100 | 24.87 | -0.01 | -0.04 | 24.86 | 24.96 | 24.85 | 23006 |
| 1721687700 | 24.88 | -0.02 | -0.08 | 24.86 | 24.9 | 24.86 | 17592 |
| 1721428500 | 24.9 | 0.07 | 0.28 | 24.81 | 24.9 | 24.81 | 7475 |
| 1721342100 | 24.83 | -0.03 | -0.12 | 24.8 | 24.93 | 24.8 | 33169 |
| 1721255700 | 24.86 | -0.1 | -0.40 | 24.97 | 24.97 | 24.86 | 9087 |
| 1721169300 | 24.96 | 0.08 | 0.32 | 24.96 | 24.9905 | 24.86 | 13719 |
| 1721082900 | 24.88 | 0 | 0.00 | 24.9 | 24.9812 | 24.85 | 14871 |
| 1720823700 | 24.88 | 0.04 | 0.16 | 24.88 | 24.9 | 24.83 | 26433 |
| 1720737300 | 24.84 | 0.01 | 0.04 | 24.84 | 24.89 | 24.8139 | 10016 |
| 1720650900 | 24.83 | 0.01 | 0.04 | 24.8 | 24.8401 | 24.7841 | 11386 |
| 1720564500 | 24.82 | -0.01 | -0.04 | 24.88 | 24.8999 | 24.8 | 25560 |
| 1720478100 | 24.83 | -0.01 | -0.04 | 24.83 | 24.84 | 24.75 | 35761 |
| 1720218900 | 24.84 | 0.07 | 0.28 | 24.78 | 24.92 | 24.73 | 38340 |
| 1720040640 | 24.77 | -0.02 | -0.08 | 24.76 | 24.801 | 24.76 | 26517 |
| 1719959700 | 24.79 | -0.01 | -0.04 | 24.87 | 24.87 | 24.78 | 27515 |
| 1719873300 | 24.8 | -0.3 | -1.20 | 24.85 | 24.85 | 24.7001 | 31085 |
| 1719614100 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1719527700 | 25.1 | 0.1 | 0.40 | 25 | 25.1 | 24.98 | 25879 |
| 1719441300 | 25 | -0.03 | -0.12 | 25.0299 | 25.0299 | 24.97 | 13544 |
| 1719354900 | 25.03 | 0.02 | 0.08 | 25.05 | 25.05 | 24.98 | 12234 |
| 1719268500 | 25.01 | 0.03 | 0.12 | 24.98 | 25.0345 | 24.9701 | 15448 |
| 1719009300 | 24.98 | 0.01 | 0.04 | 24.95 | 25 | 24.95 | 45777 |
| 1718922900 | 24.97 | 0.01 | 0.04 | 25 | 25.04 | 24.95 | 28080 |
| 1718750100 | 24.96 | -0.01 | -0.04 | 24.92 | 24.99 | 24.92 | 22042 |
| 1718663700 | 24.97 | -0.03 | -0.12 | 25.02 | 25.02 | 24.92 | 15554 |
| 1718404500 | 25 | 0 | 0.00 | 24.92 | 25.03 | 24.92 | 17434 |
| 1718318100 | 25 | 0.05 | 0.18 | 24.96 | 25 | 24.96 | 29570 |
| 1718231700 | 24.955 | -0.03 | -0.10 | 24.93 | 25 | 24.93 | 13007 |
| 1718145300 | 24.98 | 0.03 | 0.12 | 24.89 | 24.995 | 24.89 | 15359 |
| 1718058900 | 24.95 | -0.02 | -0.08 | 24.93 | 24.96 | 24.93 | 14678 |
| 1717799700 | 24.97 | 0.03 | 0.12 | 24.93 | 24.985 | 24.8801 | 24445 |
| 1717713300 | 24.94 | -0.04 | -0.16 | 24.86 | 25.0288 | 24.86 | 35621 |
| 1717626900 | 24.98 | 0.04 | 0.16 | 24.89 | 25 | 24.88 | 24632 |
| 1717540500 | 24.94 | 0 | 0.00 | 24.8945 | 24.99 | 24.865 | 19688 |
| 1717454100 | 24.94 | -0.04 | -0.16 | 25 | 25.02 | 24.8501 | 19809 |
| 1717194900 | 24.98 | 0.21 | 0.85 | 24.78 | 25.08 | 24.78 | 65657 |
| 1717108500 | 24.77 | -0.06 | -0.24 | 24.85 | 24.9042 | 24.77 | 8370 |
| 1717022100 | 24.83 | -0.1 | -0.40 | 24.85 | 24.9 | 24.82 | 16065 |
| 1716935700 | 24.93 | 0.05 | 0.20 | 24.93 | 24.93 | 24.85 | 9917 |
| 1716590100 | 24.88 | 0.06 | 0.24 | 24.94 | 24.94 | 24.83 | 18378 |
| 1716503700 | 24.82 | -0.13 | -0.52 | 24.92 | 24.925 | 24.77 | 47801 |
| 1716417300 | 24.95 | 0.05 | 0.20 | 24.84 | 24.95 | 24.84 | 22096 |
| 1716330900 | 24.9 | 0.03 | 0.12 | 24.85 | 24.9 | 24.81 | 32301 |
| 1716244500 | 24.87 | 0.05 | 0.20 | 24.86 | 24.87 | 24.76 | 34917 |
| 1715985300 | 24.82 | -0.04 | -0.16 | 24.8 | 24.88 | 24.01 | 53375 |
| 1715898900 | 24.86 | 0.03 | 0.12 | 24.83 | 24.9 | 24.78 | 16702 |
| 1715812500 | 24.83 | 0.08 | 0.32 | 24.76 | 24.8794 | 24.7106 | 33913 |
| 1715726100 | 24.75 | 0.07 | 0.28 | 24.62 | 24.79 | 24.62 | 39958 |
| 1715639700 | 24.68 | -0.05 | -0.20 | 24.71 | 24.7799 | 24.62 | 24298 |
| 1715380500 | 24.73 | -0.07 | -0.28 | 24.75 | 24.77 | 24.6725 | 28416 |
| 1715294100 | 24.8 | 0.07 | 0.28 | 24.69 | 24.8 | 24.6811 | 17625 |
| 1715207700 | 24.73 | 0.03 | 0.12 | 24.73 | 24.75 | 24.67 | 55331 |
| 1715121300 | 24.7 | -0.02 | -0.08 | 24.7 | 24.73 | 24.67 | 39846 |
| 1715034900 | 24.72 | 0.02 | 0.08 | 24.7 | 24.72 | 24.6401 | 23406 |
| 1714775700 | 24.7 | 0.01 | 0.04 | 24.7 | 24.7 | 24.64 | 21840 |
| 1714689300 | 24.69 | 0.01 | 0.04 | 24.64 | 24.7 | 24.6015 | 71003 |
| 1714602900 | 24.68 | 0.25 | 1.02 | 24.44 | 24.728 | 24.38 | 56545 |
| 1714516500 | 24.43 | 0.04 | 0.16 | 24.42 | 24.48 | 24.37 | 34141 |
| 1714430100 | 24.39 | 0.06 | 0.25 | 24.35 | 24.46 | 24.3311 | 29667 |
| 1714170900 | 24.33 | -0.07 | -0.29 | 24.4 | 24.47 | 24.33 | 29780 |
| 1714084500 | 24.4 | 0 | 0.00 | 24.28 | 24.45 | 24.28 | 21986 |
| 1713998100 | 24.4 | 0.02 | 0.08 | 24.43 | 24.43 | 24.3 | 60904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
