AGNC Investment Corp. (AGNCP) NASDAQ
23.91
+0.07(+0.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.91
+0.07(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.78 | 23.91 | 23.91 | 23.97 | 23.7 | 217,072 |
| April 01, 2026 | 23.84 | 23.84 | 23.84 | 23.99 | 23.84 | 210,491 |
| March 31, 2026 | 24.27 | 24.27 | 24.27 | 24.41 | 24.19 | 781,374 |
| March 30, 2026 | 24.3 | 24.22 | 24.22 | 24.4 | 24.15 | 306,619 |
| March 27, 2026 | 24.5 | 24.27 | 24.27 | 24.55 | 24.27 | 154,466 |
| March 26, 2026 | 24.73 | 24.52 | 24.52 | 24.73 | 24.5 | 58,960 |
| March 25, 2026 | 24.72 | 24.68 | 24.68 | 24.76 | 24.68 | 169,140 |
| March 24, 2026 | 24.75 | 24.71 | 24.71 | 24.76 | 24.68 | 112,943 |
| March 23, 2026 | 24.71 | 24.75 | 24.75 | 24.85 | 24.63 | 33,686 |
| March 20, 2026 | 24.79 | 24.68 | 24.68 | 24.8 | 24.61 | 43,279 |
| March 19, 2026 | 24.82 | 24.77 | 24.77 | 24.86 | 24.75 | 133,705 |
| March 18, 2026 | 24.9 | 24.83 | 24.83 | 24.91 | 24.82 | 33,598 |
| March 17, 2026 | 24.92 | 24.87 | 24.87 | 24.95 | 24.85 | 77,310 |
| March 16, 2026 | 24.83 | 24.85 | 24.85 | 24.92 | 24.83 | 42,384 |
| March 13, 2026 | 24.95 | 24.82 | 24.82 | 24.95 | 24.82 | 57,703 |
| March 12, 2026 | 24.89 | 24.87 | 24.87 | 24.98 | 24.87 | 52,194 |
| March 11, 2026 | 24.97 | 24.89 | 24.89 | 24.98 | 24.89 | 39,007 |
| March 10, 2026 | 24.86 | 24.92 | 24.92 | 24.97 | 24.86 | 36,372 |
| March 09, 2026 | 24.98 | 24.89 | 24.89 | 25.02 | 24.88 | 54,957 |
| March 06, 2026 | 24.95 | 24.94 | 24.94 | 25.03 | 24.92 | 85,600 |
| March 05, 2026 | 25.01 | 24.96 | 24.96 | 25.03 | 24.94 | 52,600 |
| March 04, 2026 | 25 | 25.01 | 25.01 | 25.07 | 24.97 | 36,300 |
| March 03, 2026 | 25.06 | 24.99 | 24.99 | 25.06 | 24.95 | 74,693 |
| March 02, 2026 | 24.99 | 24.98 | 24.98 | 25.01 | 24.94 | 69,100 |
| February 27, 2026 | 25.04 | 24.95 | 24.95 | 25.08 | 24.87 | 272,000 |
| February 26, 2026 | 25.08 | 25.05 | 25.05 | 25.1 | 25.04 | 22,743 |
| February 25, 2026 | 25.1 | 25.08 | 25.08 | 25.1 | 25.04 | 79,318 |
| February 24, 2026 | 25.09 | 25.08 | 25.08 | 25.15 | 25.08 | 33,442 |
| February 23, 2026 | 25.11 | 25.07 | 25.07 | 25.11 | 25.07 | 34,000 |
| February 20, 2026 | 25.12 | 25.12 | 0 | 25.15 | 25.09 | 25,145 |
| February 19, 2026 | 25.16 | 25.07 | 0 | 25.16 | 25.06 | 46,400 |
| February 18, 2026 | 25.07 | 25.08 | 0 | 25.16 | 25.06 | 30,219 |
| February 17, 2026 | 25.11 | 25.04 | 0 | 25.11 | 25.03 | 29,300 |
| February 13, 2026 | 25.09 | 25.05 | 0 | 25.1 | 25.05 | 14,300 |
| February 12, 2026 | 25.1 | 25.04 | 0 | 25.11 | 25.03 | 156,931 |
| February 11, 2026 | 25.07 | 25.05 | 0 | 25.09 | 25.04 | 20,400 |
| February 10, 2026 | 25.04 | 25.05 | 0 | 25.07 | 25.02 | 46,294 |
| February 09, 2026 | 25.05 | 25.06 | 0 | 25.09 | 25.05 | 35,460 |
| February 06, 2026 | 25.09 | 25.07 | 0 | 25.11 | 25.05 | 65,739 |
| February 05, 2026 | 25.12 | 25.04 | 0 | 25.12 | 25.03 | 66,526 |
| February 04, 2026 | 25.08 | 25.1 | 0 | 25.12 | 25.05 | 48,935 |
| February 03, 2026 | 25.1 | 25.06 | 0 | 25.11 | 25.02 | 147,643 |
| February 02, 2026 | 25.07 | 25.07 | 0 | 25.12 | 25.04 | 97,329 |
| January 30, 2026 | 25.08 | 25.12 | 0 | 25.18 | 25.05 | 71,431 |
| January 29, 2026 | 25.03 | 25.08 | 0 | 25.09 | 25.03 | 48,700 |
| January 28, 2026 | 25.07 | 25.06 | 0 | 25.09 | 25.02 | 369,104 |
| January 27, 2026 | 25.05 | 25.07 | 0 | 25.09 | 25.05 | 129,200 |
| January 26, 2026 | 25.01 | 25.07 | 0 | 25.11 | 25.01 | 95,000 |
| January 23, 2026 | 25.05 | 25.13 | 0 | 25.13 | 25.01 | 16,600 |
| January 22, 2026 | 25 | 25.02 | 0 | 25.09 | 24.98 | 218,400 |
| January 21, 2026 | 24.98 | 25.02 | 0 | 25.02 | 24.93 | 533,100 |
| January 20, 2026 | 24.94 | 24.96 | 0 | 25 | 24.92 | 31,433 |
| January 16, 2026 | 24.96 | 24.95 | 0 | 24.98 | 24.93 | 27,400 |
| January 15, 2026 | 24.92 | 24.94 | 0 | 24.98 | 24.88 | 24,000 |
| January 14, 2026 | 24.91 | 24.89 | 0 | 24.94 | 24.86 | 23,115 |
| January 13, 2026 | 24.85 | 24.88 | 0 | 24.9 | 24.84 | 29,139 |
| January 12, 2026 | 24.83 | 24.86 | 0 | 24.88 | 24.83 | 33,100 |
| January 09, 2026 | 24.79 | 24.82 | 0 | 24.88 | 24.79 | 58,334 |
| January 08, 2026 | 24.76 | 24.78 | 0 | 24.83 | 24.76 | 16,422 |
| January 07, 2026 | 24.81 | 24.76 | 0 | 24.81 | 24.76 | 30,915 |