AGNC Investment Corporation (AGNCP)
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 |
|---|---|---|---|---|---|---|---|
| 1726698900 | 24.67 | -0.02 | -0.08 | 24.7461 | 24.85 | 24.67 | 23373 |
| 1726612500 | 24.69 | 0.06 | 0.24 | 24.7 | 24.7276 | 24.6246 | 23657 |
| 1726526100 | 24.63 | 0.13 | 0.53 | 24.35 | 24.69 | 24.35 | 50936 |
| 1726266900 | 24.5 | 0.01 | 0.04 | 24.5 | 24.5412 | 24.4751 | 19758 |
| 1726180500 | 24.49 | 0.18 | 0.74 | 24.35 | 24.54 | 24.35 | 26914 |
| 1726094100 | 24.31 | -0.19 | -0.78 | 24.42 | 24.5 | 24.3 | 33071 |
| 1726007700 | 24.5 | -0.03 | -0.12 | 24.6 | 24.6 | 24.4 | 23181 |
| 1725921300 | 24.53 | 0.23 | 0.95 | 24.47 | 24.56 | 24.429 | 50917 |
| 1725662100 | 24.3 | 0.06 | 0.25 | 24.23 | 24.3 | 24.23 | 15708 |
| 1725575700 | 24.24 | -0.01 | -0.04 | 24.25 | 24.27 | 24.23 | 22659 |
| 1725489300 | 24.25 | 0.1 | 0.41 | 24.14 | 24.25 | 24.14 | 26349 |
| 1725402900 | 24.15 | 0.01 | 0.04 | 24.05 | 24.22 | 24.05 | 18764 |
| 1725057300 | 24.14 | 0.01 | 0.04 | 24.08 | 24.19 | 24.07 | 146739 |
| 1724970900 | 24.13 | 0 | 0.00 | 24.13 | 24.2 | 24.11 | 249703 |
| 1724884500 | 24.13 | -0.01 | -0.04 | 24.18 | 24.18 | 24.09 | 25240 |
| 1724798100 | 24.14 | -0.11 | -0.45 | 24.21 | 24.2335 | 24.12 | 21507 |
| 1724711700 | 24.25 | 0.05 | 0.21 | 24.21 | 24.25 | 24.1107 | 23324 |
| 1724452500 | 24.2 | 0.05 | 0.21 | 24.24 | 24.24 | 24.14 | 16898 |
| 1724366100 | 24.15 | -0.03 | -0.12 | 24.15 | 24.205 | 24.1 | 15733 |
| 1724279700 | 24.18 | -0.02 | -0.08 | 24.2 | 24.24 | 24.1101 | 15211 |
| 1724193300 | 24.2 | 0.05 | 0.21 | 24.1 | 24.2 | 24.08 | 20181 |
| 1724106900 | 24.15 | -0.04 | -0.17 | 24.19 | 24.2 | 24.09 | 18337 |
| 1723847700 | 24.19 | 0.02 | 0.08 | 24.05 | 24.19 | 24.05 | 22724 |
| 1723761300 | 24.17 | 0.16 | 0.67 | 24.03 | 24.17 | 24 | 8909 |
| 1723674900 | 24.01 | -0.05 | -0.21 | 24.06 | 24.15 | 24.01 | 19409 |
| 1723588500 | 24.06 | 0 | 0.00 | 24.07 | 24.08 | 23.96 | 25801 |
| 1723502100 | 24.06 | -0.11 | -0.46 | 24.04 | 24.09 | 24.0107 | 35261 |
| 1723242900 | 24.17 | 0.19 | 0.79 | 23.95 | 24.17 | 23.95 | 28069 |
| 1723156500 | 23.98 | 0 | 0.00 | 23.99 | 23.99 | 23.8601 | 18916 |
| 1723070100 | 23.98 | 0.11 | 0.46 | 23.89 | 23.99 | 23.89 | 10603 |
| 1722983700 | 23.87 | 0.05 | 0.21 | 23.82 | 23.9899 | 23.82 | 35039 |
| 1722897300 | 23.82 | -0.23 | -0.96 | 23.7 | 24.08 | 23.7 | 33556 |
| 1722638100 | 24.05 | -0.05 | -0.21 | 24.15 | 24.16 | 24.05 | 21046 |
| 1722551700 | 24.1 | 0.05 | 0.21 | 24.08 | 24.17 | 24.04 | 24970 |
| 1722465300 | 24.05 | 0 | 0.00 | 24.01 | 24.0899 | 24.01 | 89250 |
| 1722378900 | 24.05 | 0 | 0.00 | 24.05 | 24.07 | 24.03 | 37534 |
| 1722292500 | 24.05 | 0.02 | 0.08 | 24.01 | 24.11 | 24.01 | 19114 |
| 1722033300 | 24.03 | -0.06 | -0.25 | 24.09 | 24.1 | 24.02 | 16640 |
| 1721946900 | 24.09 | 0.03 | 0.12 | 24.05 | 24.12 | 24.05 | 44039 |
| 1721860500 | 24.06 | -0.04 | -0.17 | 24.19 | 24.19 | 24.05 | 43698 |
| 1721774100 | 24.1 | -0.07 | -0.29 | 24.14 | 24.17 | 24.04 | 131572 |
| 1721687700 | 24.17 | -0.04 | -0.17 | 24.18 | 24.2 | 24.15 | 29047 |
| 1721428500 | 24.21 | 0.01 | 0.04 | 24.1 | 24.21 | 24.1 | 139433 |
| 1721342100 | 24.2 | 0.06 | 0.25 | 24.2 | 24.24 | 24.15 | 37213 |
| 1721255700 | 24.139 | 0.03 | 0.12 | 24.12 | 24.2 | 24.03 | 24572 |
| 1721169300 | 24.11 | 0.1 | 0.42 | 24.11 | 24.1367 | 24.03 | 16202 |
| 1721082900 | 24.01 | -0.07 | -0.29 | 24.18 | 24.2 | 23.97 | 125241 |
| 1720823700 | 24.08 | 0.02 | 0.08 | 24.1 | 24.24 | 24.06 | 16969 |
| 1720737300 | 24.06 | 0 | 0.00 | 24.1 | 24.12 | 24.0566 | 11323 |
| 1720650900 | 24.06 | -0.08 | -0.33 | 24.1 | 24.1 | 24 | 49079 |
| 1720564500 | 24.14 | 0.08 | 0.33 | 24.13 | 24.1607 | 24.0763 | 29192 |
| 1720478100 | 24.06 | -0.14 | -0.58 | 24.15 | 24.15 | 24.03 | 13385 |
| 1720218900 | 24.2 | 0 | 0.00 | 24.18 | 24.22 | 24.0801 | 11956 |
| 1720040640 | 24.2 | 0.05 | 0.21 | 24.11 | 24.2 | 24.063 | 18826 |
| 1719959700 | 24.15 | 0.28 | 1.17 | 23.82 | 24.16 | 23.82 | 75427 |
| 1719873300 | 23.87 | -0.35 | -1.45 | 23.8 | 23.94 | 23.74 | 42072 |
| 1719614100 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
| 1719527700 | 24.22 | 0.09 | 0.37 | 24.15 | 24.22 | 24.11 | 14340 |
| 1719441300 | 24.13 | -0.08 | -0.33 | 24.23 | 24.235 | 24.03 | 29226 |
| 1719354900 | 24.21 | 0.07 | 0.29 | 24.198 | 24.25 | 24.03 | 348745 |
| 1719268500 | 24.14 | 0.09 | 0.37 | 23.99 | 24.15 | 23.99 | 31663 |
| 1719009300 | 24.05 | -0.13 | -0.54 | 24.11 | 24.1399 | 24.0401 | 53418 |
| 1718922900 | 24.18 | 0.01 | 0.04 | 24 | 24.18 | 23.98 | 55556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
