AGNC Investment Corp. (AGNCO) NASDAQ

25.54

-0.08(-0.31%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202525.625.6225.6225.6425.530,000
September 04, 202525.5425.6125.6125.6625.4548,109
September 03, 202525.4925.4725.4725.5325.4744,919
September 02, 202525.3125.4925.4925.4925.3121,830
August 29, 202525.625.4225.4225.625.42116,600
August 28, 202525.525.5625.5625.5825.4912,700
August 27, 202525.525.4925.4925.5225.488,777
August 26, 202525.525.525.525.5525.58,737
August 25, 202525.5325.525.525.5625.4816,400
August 22, 202525.525.4825.4825.625.4713,808
August 21, 202525.5525.5425.5425.6425.549,300
August 20, 202525.6525.5625.5625.6525.4814,700
August 19, 202525.525.6525.6525.6525.4710,500
August 18, 202525.4825.4825.4825.5125.4620,764
August 15, 202525.625.4925.4925.625.4511,047
August 14, 202525.4425.5525.5525.5525.444,841
August 13, 202525.5125.5325.5325.5425.4521,105
August 12, 202525.4925.5325.5325.5425.4917,900
August 11, 202525.5525.5425.5425.5525.4818,012
August 08, 202525.5725.525.525.5725.517,085
August 07, 202525.5225.5425.5425.5725.4821,900
August 06, 202525.425.5225.5225.5425.412,346
August 05, 202525.6725.5225.5225.6725.4245,800
August 04, 202525.6225.5825.5825.6725.5830,118
August 01, 202525.6425.6425.6425.6725.4220,400
July 31, 202525.5725.6925.6925.6925.4882,203
July 30, 202525.5325.5725.5725.5725.56,815
July 29, 202525.525.5625.5625.5725.4923,515
July 28, 202525.4525.5325.5325.5325.4536,224
July 25, 202525.4525.4625.4625.5325.4470,100
July 24, 202525.3925.525.525.525.3643,100
July 23, 202525.4425.4925.4925.5225.4426,801
July 22, 202525.4825.525.525.525.4630,100
July 21, 202525.3725.525.525.525.3720,200
July 18, 202525.4525.4325.4325.4525.3643,135
July 17, 202525.3325.4725.4725.4725.3334,938
July 16, 202525.3725.3825.3825.3825.319,045
July 15, 202525.3625.3625.3625.3725.3224,937
July 14, 202525.2525.3225.3225.3225.1518,247
July 11, 202525.225.2525.2525.2825.1520,740
July 10, 202525.2125.2125.2125.2425.1419,100
July 09, 202525.2125.1225.1225.2725.04108,100
July 08, 202525.1325.1725.1725.2525.1312,029
July 07, 202525.225.1425.1425.2425.119,207
July 03, 202525.0725.1625.1625.1725.078,100
July 02, 202525.1525.1825.1825.1825.0233,313
July 01, 202524.9825.0825.0825.1424.9827,508
June 30, 202525.7525.424.825.825.36359,700
June 27, 202525.7825.7125.125.7925.717,000
June 26, 202525.7925.7125.125.825.79,500
June 25, 202525.8125.725.0925.8125.6924,632
June 24, 202525.7625.8425.2325.8425.7612,735
June 23, 202525.725.7925.1825.8225.736,500
June 20, 202525.6225.7825.7825.8725.62120,279
June 18, 202525.625.6925.6925.6925.613,300
June 17, 202525.6525.6425.6425.6525.528,508
June 16, 202525.5625.6425.6425.6425.4715,100
June 13, 202525.4825.5625.5625.5625.4636,695
June 12, 202525.525.5325.5325.5625.4722,100
June 11, 202525.4225.4825.4825.525.4213,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved