AGNC Investment Corp. (AGNCN)
26.32
-0.02 (-0.08%)
At close: Mar 31, 2025, 1:04 PM
AGNC Investment Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.46 | 26.59 | 26.31 | 26.34 | -0.11 | -0.42% | 69,761 |
| Mar 27, 2025 | 26.13 | 26.47 | 26.08 | 26.45 | 0.28 | 1.07% | 114,500 |
| Mar 26, 2025 | 26.13 | 26.25 | 26.11 | 26.17 | -0.02 | -0.08% | 12,700 |
| Mar 25, 2025 | 26.18 | 26.25 | 26.17 | 26.19 | 0.01 | 0.04% | 8,700 |
| Mar 24, 2025 | 26.18 | 26.24 | 26.18 | 26.18 | -0.10 | -0.38% | 14,300 |
| Mar 21, 2025 | 26.29 | 26.29 | 26.18 | 26.28 | 0.04 | 0.15% | 16,400 |
| Mar 20, 2025 | 26.30 | 26.30 | 26.18 | 26.24 | -0.04 | -0.15% | 18,716 |
| Mar 19, 2025 | 26.30 | 26.31 | 26.16 | 26.28 | 0.02 | 0.08% | 16,600 |
| Mar 18, 2025 | 26.31 | 26.31 | 26.15 | 26.26 | 0.06 | 0.23% | 18,300 |
| Mar 17, 2025 | 26.16 | 26.35 | 26.16 | 26.20 | -0.04 | -0.15% | 23,600 |
| Mar 14, 2025 | 26.15 | 26.36 | 26.15 | 26.24 | 0.00 | 0.00% | 28,400 |
| Mar 13, 2025 | 26.31 | 26.31 | 26.24 | 26.24 | -0.03 | -0.11% | 9,400 |
| Mar 12, 2025 | 26.21 | 26.27 | 26.06 | 26.27 | 0.06 | 0.23% | 38,206 |
| Mar 11, 2025 | 26.09 | 26.21 | 26.08 | 26.21 | 0.12 | 0.46% | 21,600 |
| Mar 10, 2025 | 26.00 | 26.10 | 25.95 | 26.09 | 0.06 | 0.23% | 21,500 |
| Mar 7, 2025 | 26.01 | 26.10 | 25.98 | 26.03 | 0.02 | 0.08% | 9,664 |
| Mar 6, 2025 | 25.98 | 26.01 | 25.93 | 26.01 | 0.01 | 0.04% | 14,951 |
| Mar 5, 2025 | 25.96 | 26.00 | 25.93 | 26.00 | 0.03 | 0.12% | 20,900 |
| Mar 4, 2025 | 25.97 | 26.01 | 25.91 | 25.97 | 0.00 | 0.00% | 39,101 |
| Mar 3, 2025 | 25.87 | 25.97 | 25.79 | 25.97 | 0.17 | 0.66% | 31,014 |
| Feb 28, 2025 | 25.90 | 25.90 | 25.80 | 25.80 | -0.10 | -0.39% | 24,900 |
| Feb 27, 2025 | 25.88 | 25.90 | 25.87 | 25.90 | 0.00 | 0.00% | 9,458 |
| Feb 26, 2025 | 25.92 | 25.92 | 25.85 | 25.90 | -0.01 | -0.04% | 14,935 |
| Feb 25, 2025 | 25.85 | 25.91 | 25.81 | 25.91 | 0.07 | 0.27% | 10,848 |
| Feb 24, 2025 | 25.78 | 25.86 | 25.75 | 25.84 | 0.15 | 0.58% | 11,700 |
| Feb 21, 2025 | 25.84 | 25.84 | 25.66 | 25.69 | -0.05 | -0.19% | 20,500 |
| Feb 20, 2025 | 25.86 | 25.86 | 25.71 | 25.74 | -0.08 | -0.31% | 15,158 |
| Feb 19, 2025 | 25.85 | 25.87 | 25.80 | 25.82 | -0.02 | -0.08% | 6,800 |
| Feb 18, 2025 | 25.85 | 25.88 | 25.72 | 25.84 | 0.15 | 0.58% | 8,828 |
| Feb 14, 2025 | 25.78 | 25.85 | 25.66 | 25.69 | -0.07 | -0.27% | 9,600 |
| Feb 13, 2025 | 25.77 | 25.78 | 25.68 | 25.76 | 0.08 | 0.31% | 9,800 |
| Feb 12, 2025 | 25.71 | 25.78 | 25.68 | 25.68 | -0.01 | -0.04% | 12,713 |
| Feb 11, 2025 | 25.68 | 25.78 | 25.68 | 25.69 | -0.01 | -0.04% | 15,541 |
| Feb 10, 2025 | 25.77 | 25.78 | 25.70 | 25.70 | 0.00 | 0.00% | 29,900 |
| Feb 7, 2025 | 25.72 | 25.72 | 25.66 | 25.70 | 0.02 | 0.08% | 15,300 |
| Feb 6, 2025 | 25.73 | 25.74 | 25.65 | 25.68 | -0.05 | -0.19% | 20,700 |
| Feb 5, 2025 | 25.72 | 25.80 | 25.69 | 25.73 | 0.02 | 0.08% | 21,626 |
| Feb 4, 2025 | 25.70 | 25.74 | 25.68 | 25.71 | 0.03 | 0.12% | 11,000 |
| Feb 3, 2025 | 25.60 | 25.75 | 25.60 | 25.68 | 0.06 | 0.23% | 17,300 |
| Jan 31, 2025 | 25.81 | 25.95 | 25.62 | 25.62 | -0.26 | -1.00% | 184,600 |
| Jan 30, 2025 | 25.81 | 25.88 | 25.81 | 25.88 | 0.07 | 0.27% | 10,640 |
| Jan 29, 2025 | 25.88 | 25.88 | 25.80 | 25.81 | -0.02 | -0.08% | 16,870 |
| Jan 28, 2025 | 25.79 | 25.94 | 25.79 | 25.83 | -0.12 | -0.46% | 39,233 |
| Jan 27, 2025 | 25.87 | 25.98 | 25.84 | 25.95 | 0.06 | 0.23% | 25,814 |
| Jan 24, 2025 | 25.90 | 25.93 | 25.76 | 25.89 | 0.10 | 0.39% | 12,810 |
| Jan 23, 2025 | 25.76 | 25.87 | 25.76 | 25.79 | 0.00 | 0.00% | 30,659 |
| Jan 22, 2025 | 25.88 | 25.88 | 25.76 | 25.79 | -0.09 | -0.35% | 25,110 |
| Jan 21, 2025 | 25.79 | 25.94 | 25.78 | 25.88 | 0.10 | 0.39% | 30,300 |
| Jan 17, 2025 | 25.82 | 25.88 | 25.72 | 25.78 | 0.06 | 0.23% | 22,900 |
| Jan 16, 2025 | 25.83 | 25.84 | 25.63 | 25.72 | -0.07 | -0.27% | 14,300 |