AGNC Investment Corp. (AGNCP)
25.33
0.04 (0.16%)
At close: Mar 31, 2025, 11:27 AM
AGNC Investment Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.33 | 25.36 | 25.29 | 25.29 | -0.04 | -0.16% | 51,281 |
| Mar 27, 2025 | 25.34 | 25.36 | 25.30 | 25.33 | -0.03 | -0.12% | 79,412 |
| Mar 26, 2025 | 25.36 | 25.40 | 25.33 | 25.36 | 0.00 | 0.00% | 16,402 |
| Mar 25, 2025 | 25.36 | 25.42 | 25.35 | 25.36 | -0.03 | -0.12% | 15,000 |
| Mar 24, 2025 | 25.41 | 25.48 | 25.37 | 25.39 | -0.02 | -0.08% | 20,727 |
| Mar 21, 2025 | 25.40 | 25.44 | 25.40 | 25.41 | 0.00 | 0.00% | 13,223 |
| Mar 20, 2025 | 25.36 | 25.43 | 25.36 | 25.41 | 0.01 | 0.04% | 20,000 |
| Mar 19, 2025 | 25.36 | 25.40 | 25.30 | 25.40 | 0.09 | 0.36% | 23,900 |
| Mar 18, 2025 | 25.37 | 25.37 | 25.28 | 25.31 | -0.06 | -0.24% | 38,031 |
| Mar 17, 2025 | 25.34 | 25.40 | 25.30 | 25.37 | 0.07 | 0.28% | 126,100 |
| Mar 14, 2025 | 25.26 | 25.32 | 25.26 | 25.30 | 0.04 | 0.16% | 17,600 |
| Mar 13, 2025 | 25.30 | 25.33 | 25.25 | 25.26 | 0.02 | 0.08% | 30,100 |
| Mar 12, 2025 | 25.30 | 25.31 | 25.23 | 25.24 | -0.07 | -0.28% | 13,019 |
| Mar 11, 2025 | 25.29 | 25.31 | 25.18 | 25.31 | 0.04 | 0.16% | 60,800 |
| Mar 10, 2025 | 25.25 | 25.36 | 25.25 | 25.27 | 0.01 | 0.04% | 12,535 |
| Mar 7, 2025 | 25.27 | 25.33 | 25.26 | 25.26 | 0.00 | 0.00% | 18,566 |
| Mar 6, 2025 | 25.27 | 25.34 | 25.20 | 25.26 | -0.02 | -0.08% | 24,500 |
| Mar 5, 2025 | 25.23 | 25.30 | 25.20 | 25.28 | 0.06 | 0.24% | 15,800 |
| Mar 4, 2025 | 25.22 | 25.30 | 25.16 | 25.22 | 0.02 | 0.08% | 10,935 |
| Mar 3, 2025 | 25.23 | 25.29 | 25.18 | 25.20 | -0.04 | -0.16% | 23,325 |
| Feb 28, 2025 | 25.25 | 25.25 | 25.18 | 25.24 | -0.01 | -0.04% | 33,601 |
| Feb 27, 2025 | 25.16 | 25.29 | 25.16 | 25.25 | -0.02 | -0.08% | 15,420 |
| Feb 26, 2025 | 25.15 | 25.28 | 25.15 | 25.27 | 0.02 | 0.08% | 32,600 |
| Feb 25, 2025 | 25.14 | 25.25 | 25.12 | 25.25 | 0.11 | 0.44% | 23,100 |
| Feb 24, 2025 | 25.01 | 25.14 | 25.01 | 25.14 | 0.14 | 0.56% | 26,110 |
| Feb 21, 2025 | 25.05 | 25.09 | 25.00 | 25.00 | -0.09 | -0.36% | 40,238 |
| Feb 20, 2025 | 25.08 | 25.09 | 25.02 | 25.09 | 0.06 | 0.24% | 25,114 |
| Feb 19, 2025 | 25.07 | 25.08 | 25.03 | 25.03 | -0.04 | -0.16% | 38,075 |
| Feb 18, 2025 | 24.98 | 25.08 | 24.98 | 25.07 | 0.03 | 0.12% | 37,743 |
| Feb 14, 2025 | 24.96 | 25.04 | 24.94 | 25.04 | 0.09 | 0.36% | 47,800 |
| Feb 13, 2025 | 24.90 | 24.96 | 24.90 | 24.95 | 0.02 | 0.08% | 68,400 |
| Feb 12, 2025 | 24.95 | 24.96 | 24.91 | 24.93 | -0.04 | -0.16% | 45,546 |
| Feb 11, 2025 | 24.95 | 25.00 | 24.95 | 24.97 | 0.02 | 0.08% | 24,705 |
| Feb 10, 2025 | 24.93 | 24.99 | 24.93 | 24.95 | 0.01 | 0.04% | 23,700 |
| Feb 7, 2025 | 24.87 | 24.97 | 24.87 | 24.94 | 0.09 | 0.36% | 84,609 |
| Feb 6, 2025 | 24.98 | 24.99 | 24.84 | 24.85 | -0.03 | -0.12% | 219,325 |
| Feb 5, 2025 | 24.95 | 24.99 | 24.85 | 24.88 | -0.05 | -0.20% | 55,624 |
| Feb 4, 2025 | 24.85 | 24.96 | 24.81 | 24.93 | 0.16 | 0.65% | 27,426 |
| Feb 3, 2025 | 24.73 | 24.82 | 24.73 | 24.77 | 0.04 | 0.16% | 39,544 |
| Jan 31, 2025 | 24.75 | 24.93 | 24.73 | 24.73 | 0.03 | 0.12% | 101,700 |
| Jan 30, 2025 | 24.80 | 24.93 | 24.68 | 24.70 | -0.09 | -0.36% | 165,202 |
| Jan 29, 2025 | 24.91 | 25.00 | 24.79 | 24.79 | -0.08 | -0.32% | 127,800 |
| Jan 28, 2025 | 24.82 | 24.87 | 24.80 | 24.87 | 0.02 | 0.08% | 26,400 |
| Jan 27, 2025 | 24.81 | 24.86 | 24.79 | 24.85 | 0.08 | 0.32% | 35,700 |
| Jan 24, 2025 | 24.76 | 24.81 | 24.73 | 24.77 | 0.05 | 0.20% | 29,900 |
| Jan 23, 2025 | 24.81 | 24.82 | 24.72 | 24.72 | -0.07 | -0.28% | 46,029 |
| Jan 22, 2025 | 24.70 | 24.86 | 24.70 | 24.79 | 0.04 | 0.16% | 16,800 |
| Jan 21, 2025 | 24.69 | 24.80 | 24.65 | 24.75 | 0.09 | 0.36% | 57,133 |
| Jan 17, 2025 | 24.70 | 24.73 | 24.65 | 24.66 | 0.01 | 0.04% | 80,912 |
| Jan 16, 2025 | 24.75 | 24.86 | 24.65 | 24.65 | -0.04 | -0.16% | 123,300 |