AGNC Investment Corp. (AGNCO)
25.66
0.08 (0.31%)
At close: Mar 03, 2025, 3:58 PM
25.68
0.06%
After-hours: Mar 03, 2025, 03:59 PM EST
AGNCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.58 | 25.69 | 25.58 | 25.68 | 0.10 | 0.39% | 16,873 |
| 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% | 24,127 |
| 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% | 28,616 |
| 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% | 15,643 |
| 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% | 24,195 |
| Jan 24, 2025 | 25.45 | 25.45 | 25.38 | 25.38 | -0.02 | -0.08% | 17,903 |
| Jan 23, 2025 | 25.40 | 25.42 | 25.40 | 25.40 | -0.04 | -0.16% | 8,445 |
| Jan 22, 2025 | 25.42 | 25.45 | 25.40 | 25.44 | 0.00 | 0.00% | 23,431 |
| Jan 21, 2025 | 25.34 | 25.44 | 25.33 | 25.44 | 0.12 | 0.47% | 20,131 |
| Jan 17, 2025 | 25.31 | 25.37 | 25.25 | 25.32 | 0.01 | 0.04% | 29,605 |
| Jan 16, 2025 | 25.20 | 25.33 | 25.20 | 25.31 | 0.11 | 0.44% | 48,806 |
| Jan 15, 2025 | 25.21 | 25.28 | 25.20 | 25.20 | 0.00 | 0.00% | 62,504 |
| Jan 14, 2025 | 25.20 | 25.24 | 25.16 | 25.20 | 0.00 | 0.00% | 56,500 |
| Jan 13, 2025 | 25.15 | 25.30 | 25.12 | 25.20 | 0.05 | 0.20% | 53,824 |
| Jan 10, 2025 | 25.33 | 25.33 | 25.12 | 25.15 | -0.16 | -0.63% | 37,200 |
| Jan 8, 2025 | 25.24 | 25.31 | 25.22 | 25.31 | 0.09 | 0.36% | 21,500 |
| Jan 7, 2025 | 25.34 | 25.34 | 25.20 | 25.22 | -0.04 | -0.16% | 39,400 |
| Jan 6, 2025 | 25.20 | 25.27 | 25.20 | 25.26 | 0.01 | 0.04% | 55,300 |
| Jan 3, 2025 | 25.31 | 25.31 | 25.23 | 25.25 | -0.08 | -0.32% | 20,209 |
| Jan 2, 2025 | 25.36 | 25.40 | 25.29 | 25.33 | -0.11 | -0.43% | 47,173 |
| Dec 31, 2024 | 25.04 | 25.45 | 25.04 | 25.44 | -0.21 | -0.82% | 332,400 |
| Dec 30, 2024 | 25.64 | 25.65 | 25.60 | 25.65 | 0.05 | 0.20% | 62,000 |
| Dec 27, 2024 | 25.65 | 25.65 | 25.56 | 25.60 | -0.04 | -0.16% | 46,000 |
| Dec 26, 2024 | 25.60 | 25.69 | 25.60 | 25.64 | 0.04 | 0.16% | 21,700 |
| Dec 24, 2024 | 25.68 | 25.68 | 25.58 | 25.60 | -0.04 | -0.16% | 24,400 |
| Dec 23, 2024 | 25.60 | 25.68 | 25.60 | 25.64 | 0.12 | 0.47% | 150,200 |
| Dec 20, 2024 | 25.48 | 25.53 | 25.46 | 25.52 | 0.06 | 0.24% | 16,819 |
| Dec 19, 2024 | 25.44 | 25.48 | 25.32 | 25.46 | 0.02 | 0.08% | 50,600 |
| Dec 18, 2024 | 25.49 | 25.49 | 25.43 | 25.44 | -0.02 | -0.08% | 29,000 |
| Dec 17, 2024 | 25.46 | 25.49 | 25.45 | 25.46 | -0.01 | -0.04% | 20,345 |