Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGNCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 25.84 | -0.02 | -0.06% | 25.85 | 25.85 | 25.72 | 12,135 |
| Jul 26 2024 | 25.86 | -0.03 | -0.10% | 25.89 | 25.89 | 25.85 | 9,791 |
| Jul 25 2024 | 25.88 | 0.07 | 0.27% | 25.72 | 25.89 | 25.70 | 9,290 |
| Jul 24 2024 | 25.81 | -0.02 | -0.08% | 25.85 | 25.87 | 25.76 | 16,026 |
| Jul 23 2024 | 25.83 | 0.00 | 0.00% | 25.73 | 25.86 | 25.73 | 12,428 |
| Jul 22 2024 | 25.83 | 0.18 | 0.70% | 25.72 | 25.84 | 25.69 | 14,883 |
| Jul 19 2024 | 25.65 | -0.01 | -0.04% | 25.59 | 25.69 | 25.59 | 6,079 |
| Jul 18 2024 | 25.66 | -0.04 | -0.16% | 25.65 | 25.75 | 25.61 | 11,548 |
| Jul 17 2024 | 25.70 | -0.05 | -0.19% | 25.75 | 25.86 | 25.62 | 18,943 |
| Jul 16 2024 | 25.75 | -0.10 | -0.39% | 25.85 | 25.85 | 25.66 | 13,145 |
| Jul 15 2024 | 25.85 | 0.20 | 0.78% | 25.65 | 25.85 | 25.62 | 28,205 |
| Jul 12 2024 | 25.65 | 0.11 | 0.43% | 25.59 | 25.65 | 25.56 | 18,637 |
| Jul 11 2024 | 25.54 | 0.09 | 0.35% | 25.45 | 25.59 | 25.43 | 12,808 |
| Jul 10 2024 | 25.45 | 0.04 | 0.16% | 25.42 | 25.52 | 25.42 | 11,814 |
| Jul 09 2024 | 25.41 | -0.06 | -0.24% | 25.42 | 25.55 | 25.40 | 16,232 |
| Jul 08 2024 | 25.47 | -0.23 | -0.89% | 25.77 | 25.77 | 25.45 | 33,738 |
| Jul 05 2024 | 25.70 | 0.00 | 0.00% | 25.71 | 25.72 | 25.69 | 13,498 |
| Jul 03 2024 | 25.70 | 0.08 | 0.31% | 25.62 | 25.72 | 25.50 | 7,470 |
| Jul 02 2024 | 25.62 | -0.02 | -0.08% | 25.71 | 25.73 | 25.52 | 25,524 |
| Jul 01 2024 | 25.64 | -0.36 | -1.38% | 25.45 | 25.64 | 25.25 | 26,435 |
| Jun 28 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0 |
| Jun 27 2024 | 26.00 | 0.15 | 0.58% | 25.86 | 26.00 | 25.86 | 11,730 |
| Jun 26 2024 | 25.85 | -0.15 | -0.58% | 26.00 | 26.00 | 25.83 | 15,781 |
| Jun 25 2024 | 26.00 | 0.13 | 0.50% | 25.88 | 26.00 | 25.88 | 11,799 |
| Jun 24 2024 | 25.87 | 0.11 | 0.43% | 25.84 | 25.95 | 25.77 | 19,912 |
| Jun 21 2024 | 25.76 | -0.10 | -0.39% | 25.89 | 25.95 | 25.76 | 30,810 |
| Jun 20 2024 | 25.86 | -0.04 | -0.15% | 25.89 | 25.89 | 25.80 | 20,663 |
| Jun 18 2024 | 25.90 | 0.07 | 0.27% | 25.89 | 25.90 | 25.81 | 20,273 |
| Jun 17 2024 | 25.83 | 0.03 | 0.12% | 25.96 | 25.96 | 25.80 | 23,850 |
| Jun 14 2024 | 25.80 | -0.05 | -0.19% | 25.89 | 25.91 | 25.78 | 15,886 |
| Jun 13 2024 | 25.85 | -0.12 | -0.46% | 26.00 | 26.00 | 25.85 | 14,053 |
| Jun 12 2024 | 25.97 | 0.11 | 0.43% | 25.82 | 26.00 | 25.82 | 17,180 |
| Jun 11 2024 | 25.86 | -0.05 | -0.19% | 25.90 | 25.94 | 25.83 | 11,572 |
| Jun 10 2024 | 25.91 | -0.01 | -0.04% | 25.84 | 25.96 | 25.84 | 8,488 |
| Jun 07 2024 | 25.92 | 0.07 | 0.27% | 25.83 | 25.96 | 25.81 | 5,957 |
| Jun 06 2024 | 25.85 | 0.00 | 0.00% | 25.85 | 25.88 | 25.78 | 10,012 |
| Jun 05 2024 | 25.85 | -0.10 | -0.39% | 26.05 | 26.05 | 25.77 | 11,588 |
| Jun 04 2024 | 25.95 | 0.07 | 0.27% | 25.88 | 26.00 | 25.75 | 28,876 |
| Jun 03 2024 | 25.88 | -0.12 | -0.46% | 25.94 | 26.00 | 25.81 | 28,102 |
| May 31 2024 | 26.00 | 0.36 | 1.38% | 25.63 | 26.08 | 25.63 | 55,466 |
| May 30 2024 | 25.65 | 0.07 | 0.25% | 25.58 | 25.68 | 25.58 | 38,998 |
| May 29 2024 | 25.58 | -0.09 | -0.35% | 25.65 | 25.65 | 25.58 | 9,713 |
| May 28 2024 | 25.67 | -0.09 | -0.35% | 25.68 | 25.81 | 25.58 | 13,590 |
| May 24 2024 | 25.76 | 0.13 | 0.51% | 25.64 | 25.76 | 25.64 | 3,983 |
| May 23 2024 | 25.63 | -0.02 | -0.08% | 25.62 | 25.66 | 25.57 | 9,683 |
| May 22 2024 | 25.65 | -0.14 | -0.52% | 25.71 | 25.81 | 25.61 | 8,713 |
| May 21 2024 | 25.79 | 0.04 | 0.14% | 25.76 | 25.80 | 25.64 | 34,927 |
| May 20 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.59 | 22,729 |
| May 17 2024 | 25.75 | 0.08 | 0.31% | 25.74 | 25.75 | 25.68 | 11,687 |
| May 16 2024 | 25.67 | -0.13 | -0.50% | 25.79 | 25.79 | 25.64 | 18,377 |
| May 15 2024 | 25.80 | 0.18 | 0.70% | 25.64 | 25.80 | 25.61 | 6,222 |
| May 14 2024 | 25.62 | -0.03 | -0.12% | 25.59 | 25.64 | 25.50 | 13,887 |
| May 13 2024 | 25.65 | -0.01 | -0.04% | 25.70 | 25.72 | 25.60 | 6,206 |
| May 10 2024 | 25.66 | 0.03 | 0.12% | 25.68 | 25.68 | 25.61 | 2,945 |
| May 09 2024 | 25.63 | 0.03 | 0.12% | 25.55 | 25.65 | 25.55 | 7,560 |
| May 08 2024 | 25.60 | -0.09 | -0.35% | 25.69 | 25.75 | 25.47 | 25,548 |
| May 07 2024 | 25.69 | 0.05 | 0.20% | 25.64 | 25.84 | 25.52 | 23,927 |
| May 06 2024 | 25.64 | 0.04 | 0.16% | 25.63 | 25.64 | 25.60 | 7,924 |
| May 03 2024 | 25.60 | 0.09 | 0.35% | 25.60 | 25.65 | 25.50 | 32,474 |
| May 02 2024 | 25.51 | -0.01 | -0.04% | 25.56 | 25.64 | 25.43 | 38,368 |
| May 01 2024 | 25.52 | 0.01 | 0.04% | 25.45 | 25.63 | 25.42 | 39,779 |
