AGNC Investment Corp. (AGNCM)
25.47
0.00 (0.00%)
At close: Mar 31, 2025, 11:08 AM
AGNC Investment Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.40 | 25.49 | 25.40 | 25.47 | 0.08 | 0.32% | 17,765 |
| Mar 27, 2025 | 25.30 | 25.39 | 25.28 | 25.39 | 0.13 | 0.51% | 31,000 |
| Mar 26, 2025 | 25.33 | 25.35 | 25.26 | 25.26 | -0.08 | -0.32% | 21,500 |
| Mar 25, 2025 | 25.39 | 25.39 | 25.33 | 25.34 | -0.03 | -0.12% | 20,500 |
| Mar 24, 2025 | 25.35 | 25.40 | 25.34 | 25.37 | 0.02 | 0.08% | 21,344 |
| Mar 21, 2025 | 25.35 | 25.36 | 25.33 | 25.35 | -0.02 | -0.08% | 13,845 |
| Mar 20, 2025 | 25.46 | 25.46 | 25.35 | 25.37 | -0.03 | -0.12% | 4,827 |
| Mar 19, 2025 | 25.41 | 25.41 | 25.33 | 25.40 | -0.06 | -0.24% | 3,719 |
| Mar 18, 2025 | 25.47 | 25.48 | 25.39 | 25.46 | -0.01 | -0.04% | 7,620 |
| Mar 17, 2025 | 25.48 | 25.48 | 25.40 | 25.47 | 0.02 | 0.08% | 9,200 |
| Mar 14, 2025 | 25.45 | 25.48 | 25.39 | 25.45 | 0.01 | 0.04% | 10,400 |
| Mar 13, 2025 | 25.35 | 25.48 | 25.32 | 25.44 | 0.09 | 0.36% | 38,442 |
| Mar 12, 2025 | 25.38 | 25.39 | 25.25 | 25.35 | 0.01 | 0.04% | 13,269 |
| Mar 11, 2025 | 25.30 | 25.34 | 25.24 | 25.34 | 0.06 | 0.24% | 7,908 |
| Mar 10, 2025 | 25.35 | 25.36 | 25.23 | 25.28 | 0.02 | 0.08% | 17,627 |
| Mar 7, 2025 | 25.35 | 25.39 | 25.26 | 25.26 | -0.14 | -0.55% | 13,900 |
| Mar 6, 2025 | 25.38 | 25.40 | 25.32 | 25.40 | 0.08 | 0.32% | 5,222 |
| Mar 5, 2025 | 25.34 | 25.38 | 25.30 | 25.32 | -0.02 | -0.08% | 13,137 |
| Mar 4, 2025 | 25.35 | 25.39 | 25.30 | 25.34 | -0.03 | -0.12% | 6,100 |
| Mar 3, 2025 | 25.35 | 25.39 | 25.35 | 25.37 | -0.03 | -0.12% | 7,900 |
| Feb 28, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 0.07 | 0.28% | 8,700 |
| Feb 27, 2025 | 25.33 | 25.33 | 25.28 | 25.33 | 0.00 | 0.00% | 13,914 |
| Feb 26, 2025 | 25.29 | 25.33 | 25.29 | 25.33 | 0.01 | 0.04% | 15,700 |
| Feb 25, 2025 | 25.28 | 25.34 | 25.28 | 25.32 | 0.04 | 0.16% | 8,300 |
| Feb 24, 2025 | 25.21 | 25.28 | 25.16 | 25.28 | 0.09 | 0.36% | 4,900 |
| Feb 21, 2025 | 25.25 | 25.28 | 25.16 | 25.19 | -0.05 | -0.20% | 12,800 |
| Feb 20, 2025 | 25.27 | 25.28 | 25.23 | 25.24 | -0.04 | -0.16% | 9,300 |
| Feb 19, 2025 | 25.29 | 25.31 | 25.16 | 25.28 | 0.05 | 0.20% | 5,798 |
| Feb 18, 2025 | 25.22 | 25.31 | 25.20 | 25.23 | 0.07 | 0.28% | 7,925 |
| Feb 14, 2025 | 25.12 | 25.19 | 25.12 | 25.16 | 0.05 | 0.20% | 8,107 |
| Feb 13, 2025 | 25.13 | 25.19 | 25.09 | 25.11 | 0.05 | 0.20% | 15,100 |
| Feb 12, 2025 | 25.14 | 25.14 | 25.05 | 25.06 | -0.10 | -0.40% | 18,012 |
| Feb 11, 2025 | 25.14 | 25.16 | 25.10 | 25.16 | 0.03 | 0.12% | 10,700 |
| Feb 10, 2025 | 25.11 | 25.14 | 25.11 | 25.13 | -0.01 | -0.04% | 15,115 |
| Feb 7, 2025 | 25.17 | 25.20 | 25.13 | 25.14 | 0.01 | 0.04% | 6,100 |
| Feb 6, 2025 | 25.15 | 25.19 | 25.11 | 25.13 | -0.03 | -0.12% | 16,900 |
| Feb 5, 2025 | 25.18 | 25.22 | 25.16 | 25.16 | -0.02 | -0.08% | 12,200 |
| Feb 4, 2025 | 25.11 | 25.19 | 25.11 | 25.18 | 0.07 | 0.28% | 13,239 |
| Feb 3, 2025 | 25.05 | 25.20 | 25.00 | 25.11 | 0.06 | 0.24% | 22,476 |
| Jan 31, 2025 | 25.28 | 25.28 | 25.01 | 25.05 | -0.27 | -1.07% | 83,500 |
| Jan 30, 2025 | 25.21 | 25.35 | 25.20 | 25.32 | 0.09 | 0.36% | 9,409 |
| Jan 29, 2025 | 25.25 | 25.30 | 25.22 | 25.23 | -0.09 | -0.36% | 12,600 |
| Jan 28, 2025 | 25.32 | 25.33 | 25.30 | 25.32 | 0.07 | 0.28% | 12,500 |
| Jan 27, 2025 | 25.21 | 25.31 | 25.21 | 25.25 | -0.08 | -0.32% | 7,525 |
| Jan 24, 2025 | 25.29 | 25.33 | 25.27 | 25.33 | 0.12 | 0.48% | 9,039 |
| Jan 23, 2025 | 25.31 | 25.32 | 25.21 | 25.21 | -0.05 | -0.20% | 5,209 |
| Jan 22, 2025 | 25.21 | 25.31 | 25.21 | 25.26 | -0.06 | -0.24% | 4,500 |
| Jan 21, 2025 | 25.15 | 25.33 | 25.15 | 25.32 | 0.14 | 0.56% | 12,100 |
| Jan 17, 2025 | 25.18 | 25.22 | 25.10 | 25.18 | -0.01 | -0.04% | 18,404 |
| Jan 16, 2025 | 25.10 | 25.23 | 25.10 | 25.19 | 0.07 | 0.28% | 22,000 |