Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
AGNC Investment Corporation (AGNCO)
AGNC Investment Corporation (AGNCO) Historical

AGNCO AGNC Investment Corporation

24.89

0.20 (0.81%)

May 03 2024 - Closed

Delayed by 15 minutes

AGNCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	24.70	0.01	0.04%	24.70	24.70	24.64	21,840
May 02 2024	24.69	0.01	0.04%	24.64	24.70	24.60	71,003
May 01 2024	24.68	0.25	1.02%	24.44	24.73	24.38	56,545
Apr 30 2024	24.43	0.04	0.16%	24.42	24.48	24.37	34,141
Apr 29 2024	24.39	0.06	0.25%	24.35	24.46	24.33	29,667
Apr 26 2024	24.33	-0.07	-0.29%	24.40	24.47	24.33	29,780
Apr 25 2024	24.40	0.00	0.00%	24.28	24.45	24.28	21,986
Apr 24 2024	24.40	0.02	0.08%	24.43	24.43	24.30	60,904
Apr 23 2024	24.38	0.19	0.79%	24.35	24.45	24.17	56,731
Apr 22 2024	24.19	0.03	0.12%	24.25	24.25	24.10	126,251
Apr 19 2024	24.16	-0.05	-0.21%	24.16	24.34	24.14	125,021
Apr 18 2024	24.21	-0.07	-0.29%	24.24	24.27	24.14	102,003
Apr 17 2024	24.28	0.02	0.08%	24.25	24.30	24.16	25,856
Apr 16 2024	24.26	0.12	0.50%	24.18	24.27	24.09	35,736
Apr 15 2024	24.14	-0.21	-0.86%	24.43	24.43	24.08	76,618
Apr 12 2024	24.35	0.03	0.12%	24.21	24.45	24.21	26,664
Apr 11 2024	24.32	0.03	0.12%	24.23	24.34	24.22	21,721
Apr 10 2024	24.29	-0.08	-0.33%	24.35	24.41	24.22	49,336
Apr 09 2024	24.37	-0.01	-0.04%	24.36	24.46	24.36	23,116
Apr 08 2024	24.38	0.10	0.41%	24.35	24.50	24.35	24,689
Apr 05 2024	24.28	-0.07	-0.29%	24.34	24.45	24.28	38,553
Apr 04 2024	24.35	0.02	0.08%	24.34	24.45	24.30	39,164
Apr 03 2024	24.33	-0.01	-0.04%	24.30	24.42	24.30	28,983
Apr 02 2024	24.34	-0.09	-0.37%	24.38	24.39	24.20	24,389
Apr 01 2024	24.43	0.37	1.54%	24.17	24.43	24.17	34,155
Mar 28 2024	24.06	-0.60	-2.43%	24.45	24.45	24.02	115,576
Mar 27 2024	24.66	-0.01	-0.04%	24.68	24.80	24.65	31,974
Mar 26 2024	24.67	-0.13	-0.52%	24.79	24.83	24.61	90,632
Mar 25 2024	24.80	0.00	0.00%	24.86	24.86	24.77	17,608
Mar 22 2024	24.80	-0.01	-0.04%	24.85	24.85	24.73	15,668
Mar 21 2024	24.81	0.09	0.38%	24.72	24.84	24.66	42,845
Mar 20 2024	24.72	0.16	0.65%	24.56	24.74	24.54	70,418
Mar 19 2024	24.56	0.09	0.35%	24.45	24.57	24.42	158,033
Mar 18 2024	24.47	-0.12	-0.49%	24.54	24.55	24.45	34,433
Mar 15 2024	24.59	0.16	0.65%	24.41	24.59	24.41	45,280
Mar 14 2024	24.43	-0.07	-0.29%	24.45	24.48	24.42	17,416
Mar 13 2024	24.50	-0.01	-0.04%	24.46	24.53	24.40	18,765
Mar 12 2024	24.51	0.11	0.45%	24.37	24.55	24.35	15,519
Mar 11 2024	24.40	-0.04	-0.16%	24.40	24.40	24.35	11,866
Mar 08 2024	24.44	0.07	0.29%	24.37	24.47	24.31	16,107
Mar 07 2024	24.37	-0.05	-0.20%	24.46	24.49	24.31	29,541
Mar 06 2024	24.42	0.04	0.16%	24.43	24.43	24.35	10,525
Mar 05 2024	24.38	0.01	0.04%	24.30	24.42	24.29	27,803
Mar 04 2024	24.37	0.10	0.41%	24.32	24.45	24.28	46,570
Mar 01 2024	24.27	-0.04	-0.16%	24.31	24.36	24.25	44,268
Feb 29 2024	24.31	-0.09	-0.37%	24.40	24.48	24.31	53,520
Feb 28 2024	24.40	-0.02	-0.08%	24.45	24.46	24.32	19,832
Feb 27 2024	24.42	-0.05	-0.20%	24.49	24.49	24.32	16,140
Feb 26 2024	24.47	-0.10	-0.41%	24.57	24.57	24.41	23,486
Feb 23 2024	24.57	0.06	0.24%	24.45	24.60	24.41	25,081
Feb 22 2024	24.51	0.19	0.78%	24.31	24.51	24.31	27,463
Feb 21 2024	24.32	-0.08	-0.33%	24.40	24.49	24.32	11,812
Feb 20 2024	24.40	-0.04	-0.16%	24.31	24.53	24.31	24,762
Feb 16 2024	24.44	0.00	0.00%	24.34	24.44	24.31	9,071
Feb 15 2024	24.44	0.14	0.58%	24.30	24.50	24.30	18,064
Feb 14 2024	24.30	-0.08	-0.33%	24.38	24.42	24.30	15,405
Feb 13 2024	24.38	0.00	0.00%	24.40	24.45	24.20	17,244
Feb 12 2024	24.38	0.01	0.04%	24.30	24.40	24.30	26,823
Feb 09 2024	24.37	0.04	0.16%	24.38	24.41	24.31	37,478
Feb 08 2024	24.33	0.20	0.83%	24.03	24.36	24.03	20,859
Feb 07 2024	24.13	-0.10	-0.41%	24.15	24.24	24.13	15,490
Feb 06 2024	24.23	-0.02	-0.10%	24.23	24.28	24.12	14,965
Feb 05 2024	24.25	-0.04	-0.15%	24.27	24.34	24.23	4,979

AGNC Investment

Delayed Upgrade Clock