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 |
|---|---|---|---|---|---|---|---|
| 1742855700 | 25.39 | -0.02 | -0.08 | 25.41 | 25.48 | 25.3735 | 20727 |
| 1742596500 | 25.411 | 0 | 0.00 | 25.4 | 25.44 | 25.4 | 13223 |
| 1742510100 | 25.41 | 0.01 | 0.04 | 25.36 | 25.43 | 25.36 | 19985 |
| 1742423700 | 25.4 | 0.09 | 0.36 | 25.36 | 25.4 | 25.3 | 23851 |
| 1742337300 | 25.31 | -0.06 | -0.24 | 25.32 | 25.37 | 25.28 | 38031 |
| 1742250900 | 25.37 | 0.07 | 0.28 | 25.34 | 25.4 | 25.3 | 126099 |
| 1741991700 | 25.3 | 0.04 | 0.16 | 25.26 | 25.3199 | 25.26 | 17560 |
| 1741905300 | 25.26 | 0.02 | 0.08 | 25.28 | 25.325 | 25.25 | 30077 |
| 1741818900 | 25.24 | -0.07 | -0.27 | 25.25 | 25.31 | 25.2251 | 13019 |
| 1741732500 | 25.3092 | 0.04 | 0.16 | 25.28 | 25.3092 | 25.18 | 60758 |
| 1741646100 | 25.27 | 0.01 | 0.04 | 25.23 | 25.3573 | 25.23 | 12415 |
| 1741390500 | 25.26 | 0 | 0.00 | 25.21 | 25.3299 | 25.21 | 18266 |
| 1741304100 | 25.26 | -0.02 | -0.08 | 25.27 | 25.34 | 25.2 | 24469 |
| 1741217700 | 25.28 | 0.06 | 0.24 | 25.22 | 25.295 | 25.2 | 15772 |
| 1741131300 | 25.22 | 0.02 | 0.08 | 25.22 | 25.2999 | 25.16 | 10935 |
| 1741044900 | 25.2 | -0.04 | -0.16 | 25.24 | 25.29 | 25.1831 | 23325 |
| 1740785700 | 25.24 | -0.01 | -0.04 | 25.25 | 25.25 | 25.1798 | 33601 |
| 1740699300 | 25.25 | -0.02 | -0.08 | 25.16 | 25.29 | 25.16 | 15420 |
| 1740612900 | 25.27 | 0.02 | 0.08 | 25.15 | 25.28 | 25.15 | 32578 |
| 1740526500 | 25.25 | 0.11 | 0.44 | 25.14 | 25.25 | 25.12 | 23087 |
| 1740440100 | 25.14 | 0.14 | 0.56 | 25.01 | 25.14 | 25.01 | 25942 |
| 1740180900 | 25 | -0.09 | -0.36 | 25.05 | 25.09 | 25 | 40238 |
| 1740094500 | 25.09 | 0.06 | 0.24 | 25.08 | 25.09 | 25.02 | 25114 |
| 1740008100 | 25.03 | -0.04 | -0.16 | 25.07 | 25.08 | 25.03 | 37981 |
| 1739921700 | 25.07 | 0.03 | 0.12 | 24.98 | 25.08 | 24.98 | 36141 |
| 1739576100 | 25.04 | 0.09 | 0.36 | 24.96 | 25.04 | 24.93 | 47795 |
| 1739489700 | 24.95 | 0.02 | 0.08 | 24.9 | 24.96 | 24.9 | 68375 |
| 1739403300 | 24.93 | -0.04 | -0.16 | 24.95 | 24.96 | 24.9089 | 45546 |
| 1739316900 | 24.97 | 0.02 | 0.08 | 24.95 | 25 | 24.95 | 24705 |
| 1739230500 | 24.95 | 0.01 | 0.04 | 24.93 | 24.99 | 24.93 | 23686 |
| 1738971300 | 24.94 | 0.09 | 0.36 | 24.87 | 24.97 | 24.87 | 84609 |
| 1738884900 | 24.85 | -0.03 | -0.12 | 24.98 | 24.99 | 24.84 | 219325 |
| 1738798500 | 24.88 | -0.05 | -0.20 | 24.95 | 24.9899 | 24.8501 | 55624 |
| 1738712100 | 24.93 | 0.16 | 0.65 | 24.85 | 24.96 | 24.81 | 27426 |
| 1738625700 | 24.77 | 0.04 | 0.16 | 24.73 | 24.82 | 24.73 | 39544 |
| 1738366500 | 24.73 | 0.03 | 0.12 | 24.75 | 24.93 | 24.73 | 101491 |
| 1738280100 | 24.7 | -0.09 | -0.36 | 24.8 | 24.93 | 24.68 | 165202 |
| 1738193700 | 24.7901 | -0.08 | -0.32 | 24.91 | 25 | 24.79 | 127755 |
| 1738107300 | 24.87 | 0.02 | 0.08 | 24.85 | 24.8714 | 24.8 | 26393 |
| 1738020900 | 24.85 | 0.08 | 0.32 | 24.81 | 24.86 | 24.7853 | 35664 |
| 1737761700 | 24.77 | -0.02 | -0.06 | 24.76 | 24.81 | 24.745 | 29691 |
| 1737675300 | 24.785 | 0 | 0.00 | 24.785 | 24.785 | 24.785 | 0 |
| 1737588900 | 24.785 | 0.04 | 0.14 | 24.7 | 24.86 | 24.7 | 15386 |
| 1737502500 | 24.75 | 0.09 | 0.39 | 24.69 | 24.8 | 24.6458 | 56322 |
| 1737156900 | 24.655 | 0.01 | 0.02 | 24.67 | 24.725 | 24.65 | 80912 |
| 1737070500 | 24.65 | -0.04 | -0.16 | 24.74 | 24.86 | 24.65 | 123296 |
| 1736984100 | 24.69 | 0 | 0.00 | 24.71 | 24.75 | 24.67 | 48393 |
| 1736897700 | 24.69 | 0 | 0.00 | 24.77 | 24.79 | 24.65 | 46073 |
| 1736811300 | 24.69 | 0.13 | 0.53 | 24.56 | 24.74 | 24.52 | 111073 |
| 1736552100 | 24.56 | -0.05 | -0.20 | 24.6 | 24.61 | 24.51 | 58787 |
| 1736379300 | 24.61 | -0.01 | -0.04 | 24.62 | 24.71 | 24.6 | 38927 |
| 1736292900 | 24.62 | -0.09 | -0.36 | 24.67 | 24.78 | 24.61 | 36441 |
| 1736206500 | 24.71 | 0.03 | 0.12 | 24.68 | 24.765 | 24.6501 | 24864 |
| 1735947300 | 24.68 | -0.02 | -0.08 | 24.66 | 24.75 | 24.66 | 25016 |
| 1735860900 | 24.7 | 0.06 | 0.24 | 24.65 | 24.79 | 24.65 | 56326 |
| 1735688100 | 24.64 | -0.34 | -1.36 | 24.55 | 24.9317 | 24.55 | 215834 |
| 1735601700 | 24.98 | 0.03 | 0.12 | 24.95 | 24.98 | 24.88 | 92911 |
| 1735342500 | 24.95 | 0.07 | 0.28 | 24.93 | 24.95 | 24.76 | 28776 |
| 1735256100 | 24.88 | -0.02 | -0.08 | 24.92 | 24.9396 | 24.85 | 18250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
