Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

AGNCL AGNC Investment Corporation

24.25

0.00 (0.00%)

Pre Market

Last Updated: 09:28:51

Delayed by 15 minutes

AGNCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	24.25	-0.11	-0.45%	24.37	24.38	24.19	23,032
May 30 2024	24.36	0.22	0.91%	24.09	24.39	24.05	17,113
May 29 2024	24.14	-0.11	-0.45%	24.17	24.18	23.97	12,766
May 28 2024	24.25	0.24	1.00%	24.01	24.40	23.88	28,923
May 24 2024	24.01	0.36	1.52%	23.48	24.18	23.35	65,551
May 23 2024	23.65	0.07	0.30%	23.55	24.10	23.45	53,879
May 22 2024	23.58	0.15	0.66%	23.40	23.59	23.33	12,812
May 21 2024	23.43	-0.01	-0.02%	23.30	23.46	23.30	12,516
May 20 2024	23.43	0.03	0.13%	23.25	23.49	23.25	6,601
May 17 2024	23.40	0.01	0.04%	23.30	23.47	23.12	17,748
May 16 2024	23.39	-0.01	-0.04%	23.40	23.50	23.18	27,923
May 15 2024	23.40	0.15	0.62%	23.28	23.40	23.28	21,290
May 14 2024	23.26	0.18	0.80%	23.13	23.30	23.07	35,334
May 13 2024	23.07	-0.10	-0.41%	23.21	23.28	23.05	49,458
May 10 2024	23.17	0.07	0.30%	23.16	23.23	23.12	13,786
May 09 2024	23.10	0.09	0.38%	23.05	23.23	23.01	12,999
May 08 2024	23.01	-0.19	-0.82%	23.14	23.26	22.90	37,331
May 07 2024	23.20	0.10	0.43%	23.15	23.20	23.02	17,128
May 06 2024	23.10	0.09	0.39%	23.12	23.20	23.03	19,036
May 03 2024	23.01	-0.19	-0.82%	23.25	23.41	23.01	39,736
May 02 2024	23.20	0.00	0.00%	23.25	23.33	23.18	24,999
May 01 2024	23.20	0.12	0.52%	23.10	23.24	23.02	7,250
Apr 30 2024	23.08	0.04	0.17%	23.02	23.20	23.00	21,372
Apr 29 2024	23.04	-0.02	-0.09%	23.10	23.14	22.88	5,969
Apr 26 2024	23.06	-0.08	-0.35%	23.17	23.25	23.05	20,106
Apr 25 2024	23.14	-0.01	-0.04%	22.98	23.14	22.96	7,834
Apr 24 2024	23.15	-0.02	-0.09%	23.19	23.26	22.87	25,562
Apr 23 2024	23.17	0.44	1.94%	22.73	23.19	22.73	10,196
Apr 22 2024	22.73	-0.07	-0.31%	22.80	22.96	22.60	19,872
Apr 19 2024	22.80	0.40	1.79%	22.40	22.90	22.33	47,943
Apr 18 2024	22.40	-0.13	-0.58%	22.55	22.64	22.33	32,407
Apr 17 2024	22.53	0.19	0.85%	22.39	22.61	22.39	13,276
Apr 16 2024	22.34	-0.16	-0.71%	22.57	22.68	22.34	36,538
Apr 15 2024	22.50	-0.35	-1.53%	22.89	23.06	22.30	56,545
Apr 12 2024	22.85	0.03	0.13%	22.86	22.96	22.83	13,110
Apr 11 2024	22.82	-0.34	-1.47%	23.31	23.31	22.82	17,020
Apr 10 2024	23.16	-0.23	-0.98%	23.39	23.63	23.15	18,756
Apr 09 2024	23.39	0.08	0.34%	23.39	23.67	23.39	10,514
Apr 08 2024	23.31	0.00	0.00%	23.50	23.52	23.31	18,985
Apr 05 2024	23.31	-0.28	-1.20%	23.68	23.77	23.31	9,129
Apr 04 2024	23.59	-0.03	-0.12%	23.82	23.86	23.59	10,615
Apr 03 2024	23.62	-0.38	-1.58%	23.97	24.00	23.50	36,668
Apr 02 2024	24.00	0.00	0.00%	23.94	24.03	23.76	10,036
Apr 01 2024	24.00	0.20	0.84%	23.76	24.09	23.76	18,432
Mar 28 2024	23.80	-0.39	-1.61%	23.81	23.88	23.66	84,848
Mar 27 2024	24.19	0.02	0.08%	24.26	24.30	24.19	26,228
Mar 26 2024	24.17	-0.23	-0.94%	24.33	24.40	24.16	68,766
Mar 25 2024	24.40	0.15	0.62%	24.18	24.40	24.15	21,349
Mar 22 2024	24.25	0.06	0.25%	24.22	24.40	24.15	34,634
Mar 21 2024	24.19	0.03	0.12%	24.18	24.21	24.05	18,749
Mar 20 2024	24.16	0.10	0.42%	24.00	24.25	23.97	21,819
Mar 19 2024	24.06	0.16	0.67%	23.99	24.24	23.90	16,159
Mar 18 2024	23.90	-0.15	-0.62%	23.95	24.15	23.88	36,250
Mar 15 2024	24.05	0.18	0.75%	23.70	24.05	23.59	14,805
Mar 14 2024	23.87	-0.13	-0.54%	24.11	24.11	23.75	10,003
Mar 13 2024	24.00	0.10	0.42%	24.00	24.35	24.00	17,287
Mar 12 2024	23.90	0.08	0.34%	23.72	23.90	23.68	9,996
Mar 11 2024	23.82	-0.02	-0.08%	23.88	23.98	23.81	12,027
Mar 08 2024	23.84	0.33	1.40%	23.52	23.96	23.42	25,122
Mar 07 2024	23.51	0.01	0.04%	23.43	23.58	23.42	23,610
Mar 06 2024	23.50	0.30	1.29%	23.18	23.50	23.17	16,515
Mar 05 2024	23.20	-0.01	-0.04%	23.15	23.42	23.10	50,082

AGNC Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions