Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

AGNCM AGNC Investment Corporation

25.35

0.06 (0.24%)

Jun 07 2024 - Closed

Delayed by 15 minutes

AGNCM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	25.35	0.06	0.24%	25.28	25.35	25.20	7,060
Jun 06 2024	25.29	0.04	0.16%	25.26	25.30	25.20	21,375
Jun 05 2024	25.25	-0.04	-0.16%	25.27	25.30	25.21	20,224
Jun 04 2024	25.29	0.04	0.16%	25.25	25.30	25.16	31,487
Jun 03 2024	25.25	0.07	0.28%	25.13	25.27	25.13	25,042
May 31 2024	25.18	0.09	0.36%	25.14	25.19	25.12	21,132
May 30 2024	25.09	0.02	0.08%	25.13	25.14	25.09	7,666
May 29 2024	25.07	-0.05	-0.20%	25.10	25.15	25.06	29,261
May 28 2024	25.12	0.00	0.00%	25.09	25.12	25.09	8,171
May 24 2024	25.12	0.03	0.12%	25.09	25.12	25.06	9,700
May 23 2024	25.09	0.00	0.00%	25.08	25.09	25.01	12,666
May 22 2024	25.09	-0.03	-0.12%	25.09	25.12	25.08	2,354
May 21 2024	25.12	0.00	0.00%	25.10	25.12	25.04	68,885
May 20 2024	25.12	-0.04	-0.16%	25.16	25.16	25.01	14,151
May 17 2024	25.16	0.13	0.52%	25.04	25.22	25.00	29,409
May 16 2024	25.03	0.04	0.16%	24.98	25.03	24.97	26,922
May 15 2024	24.99	-0.01	-0.04%	25.03	25.03	24.97	15,788
May 14 2024	25.00	0.15	0.60%	24.85	25.03	24.85	19,409
May 13 2024	24.85	-0.23	-0.92%	25.08	25.10	24.85	49,927
May 10 2024	25.08	-0.15	-0.59%	25.24	25.24	24.95	33,574
May 09 2024	25.23	0.27	1.08%	24.93	25.23	24.93	21,140
May 08 2024	24.96	0.02	0.08%	24.93	24.96	24.87	29,132
May 07 2024	24.94	0.06	0.24%	24.93	24.94	24.89	8,282
May 06 2024	24.88	-0.16	-0.64%	25.05	25.05	24.88	18,647
May 03 2024	25.04	0.12	0.48%	24.95	25.04	24.85	38,308
May 02 2024	24.92	0.05	0.20%	24.85	24.95	24.78	30,770
May 01 2024	24.87	0.06	0.24%	24.77	24.88	24.68	13,459
Apr 30 2024	24.81	0.22	0.89%	24.60	24.81	24.56	45,287
Apr 29 2024	24.59	0.02	0.08%	24.51	24.75	24.51	11,458
Apr 26 2024	24.57	-0.02	-0.08%	24.60	24.60	24.55	15,266
Apr 25 2024	24.59	0.07	0.29%	24.50	24.60	24.40	33,458
Apr 24 2024	24.52	-0.07	-0.28%	24.60	24.60	24.50	17,920
Apr 23 2024	24.59	0.01	0.04%	24.53	24.61	24.50	23,078
Apr 22 2024	24.58	0.00	0.00%	24.61	24.61	24.55	13,644
Apr 19 2024	24.58	0.00	0.00%	24.54	24.69	24.52	9,629
Apr 18 2024	24.58	-0.04	-0.16%	24.65	24.67	24.55	27,327
Apr 17 2024	24.62	0.02	0.08%	24.56	24.67	24.56	16,611
Apr 16 2024	24.60	-0.11	-0.45%	24.72	24.72	24.54	27,058
Apr 15 2024	24.71	-0.02	-0.08%	24.73	24.74	24.52	53,290
Apr 12 2024	24.73	0.10	0.41%	24.61	24.74	24.60	18,200
Apr 11 2024	24.63	0.10	0.41%	24.48	24.63	24.39	24,226
Apr 10 2024	24.53	-0.06	-0.24%	24.55	24.56	24.44	37,240
Apr 09 2024	24.59	0.03	0.12%	24.55	24.65	24.55	14,968
Apr 08 2024	24.56	0.13	0.53%	24.45	24.58	24.44	21,110
Apr 05 2024	24.43	-0.06	-0.24%	24.47	24.52	24.42	21,690
Apr 04 2024	24.49	-0.03	-0.12%	24.53	24.62	24.42	18,806
Apr 03 2024	24.52	0.07	0.29%	24.37	24.52	24.36	17,771
Apr 02 2024	24.45	-0.05	-0.20%	24.45	24.52	24.32	23,274
Apr 01 2024	24.50	-0.05	-0.20%	24.60	24.63	24.49	30,927
Mar 28 2024	24.55	-0.49	-1.96%	24.73	24.85	24.55	71,185
Mar 27 2024	25.04	0.11	0.44%	24.97	25.10	24.92	30,233
Mar 26 2024	24.93	0.12	0.48%	24.81	24.95	24.81	17,618
Mar 25 2024	24.81	-0.18	-0.72%	24.98	24.98	24.78	4,480
Mar 22 2024	24.99	0.26	1.05%	24.73	25.00	24.73	28,099
Mar 21 2024	24.73	0.00	0.02%	24.73	24.80	24.70	43,168
Mar 20 2024	24.73	-0.02	-0.06%	24.74	24.83	24.70	57,725
Mar 19 2024	24.74	-0.03	-0.14%	24.77	24.83	24.73	58,566
Mar 18 2024	24.77	-0.06	-0.22%	24.83	24.83	24.77	9,475
Mar 15 2024	24.83	-0.02	-0.08%	24.78	24.85	24.77	10,380
Mar 14 2024	24.85	0.00	0.00%	24.85	24.85	24.77	19,163
Mar 13 2024	24.85	0.05	0.20%	24.76	24.85	24.76	10,341
Mar 12 2024	24.80	0.01	0.04%	24.75	24.80	24.73	16,057
Mar 11 2024	24.79	0.00	-0.01%	24.72	24.80	24.72	13,101

AGNC Investment

BNP PARIBAS ISSUANCE

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