AGNC Investment Corp. (AGNCO)
24.67
-0.21 (-0.84%)
At close: Apr 04, 2025, 3:59 PM
24.80
0.53%
After-hours: Apr 04, 2025, 05:21 PM EDT
AGNC Investment Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 24.86 | 24.88 | 24.52 | 24.65 | -0.23 | -0.92% | 118,478 |
| Apr 3, 2025 | 24.57 | 25.09 | 24.53 | 24.88 | -0.22 | -0.88% | 120,046 |
| Apr 2, 2025 | 25.21 | 25.21 | 25.05 | 25.10 | -0.06 | -0.24% | 36,900 |
| Apr 1, 2025 | 25.15 | 25.24 | 25.01 | 25.16 | -0.43 | -1.68% | 73,237 |
| Mar 31, 2025 | 25.63 | 25.86 | 25.58 | 25.59 | -0.08 | -0.31% | 129,508 |
| Mar 28, 2025 | 25.77 | 25.88 | 25.65 | 25.67 | -0.17 | -0.66% | 38,647 |
| Mar 27, 2025 | 25.80 | 25.89 | 25.77 | 25.84 | -0.01 | -0.04% | 39,400 |
| Mar 26, 2025 | 25.83 | 25.89 | 25.80 | 25.85 | -0.03 | -0.12% | 8,400 |
| Mar 25, 2025 | 25.86 | 25.88 | 25.80 | 25.88 | 0.01 | 0.04% | 13,100 |
| Mar 24, 2025 | 25.81 | 25.87 | 25.81 | 25.87 | 0.06 | 0.23% | 16,133 |
| Mar 21, 2025 | 25.85 | 25.86 | 25.81 | 25.81 | -0.05 | -0.19% | 16,637 |
| Mar 20, 2025 | 25.86 | 25.90 | 25.85 | 25.86 | 0.01 | 0.04% | 15,508 |
| Mar 19, 2025 | 25.80 | 25.85 | 25.76 | 25.85 | 0.01 | 0.04% | 7,239 |
| Mar 18, 2025 | 25.89 | 25.89 | 25.82 | 25.84 | -0.02 | -0.08% | 14,507 |
| Mar 17, 2025 | 25.87 | 25.89 | 25.86 | 25.86 | -0.04 | -0.15% | 34,000 |
| Mar 14, 2025 | 25.86 | 25.91 | 25.86 | 25.90 | 0.02 | 0.08% | 44,924 |
| Mar 13, 2025 | 25.84 | 25.95 | 25.84 | 25.88 | 0.03 | 0.12% | 57,200 |
| Mar 12, 2025 | 25.78 | 25.85 | 25.76 | 25.85 | 0.07 | 0.27% | 24,327 |
| Mar 11, 2025 | 25.70 | 25.80 | 25.70 | 25.78 | 0.06 | 0.23% | 67,300 |
| Mar 10, 2025 | 25.63 | 25.77 | 25.61 | 25.72 | 0.17 | 0.67% | 66,121 |
| Mar 7, 2025 | 25.72 | 25.76 | 25.50 | 25.55 | -0.20 | -0.78% | 32,814 |
| Mar 6, 2025 | 25.72 | 25.76 | 25.71 | 25.75 | 0.02 | 0.08% | 20,523 |
| Mar 5, 2025 | 25.71 | 25.75 | 25.69 | 25.73 | 0.05 | 0.19% | 51,600 |
| Mar 4, 2025 | 25.60 | 25.74 | 25.60 | 25.68 | 0.00 | 0.00% | 65,100 |
| Mar 3, 2025 | 25.58 | 25.69 | 25.58 | 25.68 | 0.10 | 0.39% | 16,900 |
| Feb 28, 2025 | 25.50 | 25.59 | 25.50 | 25.58 | 0.03 | 0.12% | 19,600 |
| Feb 27, 2025 | 25.58 | 25.63 | 25.55 | 25.55 | 0.00 | 0.00% | 10,700 |
| Feb 26, 2025 | 25.64 | 25.64 | 25.51 | 25.55 | -0.03 | -0.12% | 12,500 |
| Feb 25, 2025 | 25.65 | 25.70 | 25.52 | 25.58 | -0.05 | -0.20% | 35,023 |
| Feb 24, 2025 | 25.50 | 25.65 | 25.47 | 25.63 | 0.11 | 0.43% | 24,800 |
| Feb 21, 2025 | 25.49 | 25.52 | 25.47 | 25.52 | 0.08 | 0.31% | 15,200 |
| Feb 20, 2025 | 25.45 | 25.50 | 25.44 | 25.44 | -0.03 | -0.12% | 23,908 |
| Feb 19, 2025 | 25.45 | 25.50 | 25.41 | 25.47 | 0.05 | 0.20% | 23,700 |
| Feb 18, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | -0.06 | -0.24% | 18,704 |
| Feb 14, 2025 | 25.40 | 25.48 | 25.40 | 25.48 | 0.10 | 0.39% | 14,300 |
| Feb 13, 2025 | 25.40 | 25.40 | 25.37 | 25.38 | -0.01 | -0.04% | 28,442 |
| Feb 12, 2025 | 25.38 | 25.40 | 25.36 | 25.39 | 0.01 | 0.04% | 17,335 |
| Feb 11, 2025 | 25.37 | 25.40 | 25.35 | 25.38 | 0.01 | 0.04% | 14,900 |
| Feb 10, 2025 | 25.42 | 25.45 | 25.35 | 25.37 | 0.02 | 0.08% | 43,200 |
| Feb 7, 2025 | 25.41 | 25.45 | 25.34 | 25.35 | -0.05 | -0.20% | 47,512 |
| Feb 6, 2025 | 25.40 | 25.45 | 25.38 | 25.40 | -0.01 | -0.04% | 23,603 |
| Feb 5, 2025 | 25.41 | 25.45 | 25.40 | 25.41 | 0.00 | 0.00% | 15,035 |
| Feb 4, 2025 | 25.43 | 25.43 | 25.37 | 25.41 | 0.04 | 0.16% | 16,303 |
| Feb 3, 2025 | 25.37 | 25.39 | 25.21 | 25.37 | 0.11 | 0.44% | 14,909 |
| Jan 31, 2025 | 25.42 | 25.45 | 25.23 | 25.26 | -0.15 | -0.59% | 51,231 |
| Jan 30, 2025 | 25.36 | 25.44 | 25.36 | 25.41 | -0.02 | -0.08% | 15,523 |
| Jan 29, 2025 | 25.41 | 25.43 | 25.40 | 25.43 | 0.02 | 0.08% | 14,332 |
| Jan 28, 2025 | 25.38 | 25.43 | 25.38 | 25.41 | 0.05 | 0.20% | 17,523 |
| Jan 27, 2025 | 25.34 | 25.43 | 25.34 | 25.36 | -0.02 | -0.08% | 24,107 |
| Jan 24, 2025 | 25.45 | 25.45 | 25.38 | 25.38 | -0.02 | -0.08% | 17,903 |