Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
AGNC Investment Corporation (AGNCP)
AGNC Investment Corporation (AGNCP) Historical

AGNCP AGNC Investment Corporation

0.00

0.00 (0.00%)

- - Closed

Delayed by 15 minutes

AGNCP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	24.22	0.00	0.00%	24.22	24.22	24.22	0
Jun 27 2024	24.22	0.09	0.37%	24.15	24.22	24.11	14,340
Jun 26 2024	24.13	-0.08	-0.33%	24.23	24.24	24.03	29,226
Jun 25 2024	24.21	0.07	0.29%	24.20	24.25	24.03	348,745
Jun 24 2024	24.14	0.09	0.37%	23.99	24.15	23.99	31,663
Jun 21 2024	24.05	-0.13	-0.54%	24.11	24.14	24.04	53,418
Jun 20 2024	24.18	0.01	0.04%	24.00	24.18	23.98	55,556
Jun 18 2024	24.17	-0.01	-0.04%	24.10	24.19	24.10	217,653
Jun 17 2024	24.18	-0.01	-0.04%	24.10	24.19	24.10	24,236
Jun 14 2024	24.19	0.03	0.13%	24.16	24.19	24.10	71,333
Jun 13 2024	24.16	0.01	0.04%	24.13	24.17	24.12	32,566
Jun 12 2024	24.15	0.05	0.21%	24.14	24.20	24.12	53,609
Jun 11 2024	24.10	0.02	0.08%	23.92	24.13	23.90	44,038
Jun 10 2024	24.08	-0.10	-0.41%	24.03	24.13	24.03	9,908
Jun 07 2024	24.18	0.03	0.12%	24.13	24.21	24.06	65,600
Jun 06 2024	24.15	0.01	0.04%	24.07	24.18	24.07	80,675
Jun 05 2024	24.14	0.00	0.00%	24.20	24.20	24.09	83,409
Jun 04 2024	24.14	0.06	0.25%	24.08	24.20	24.05	49,957
Jun 03 2024	24.08	0.03	0.12%	24.05	24.17	24.02	144,717
May 31 2024	24.05	0.03	0.13%	23.92	24.20	23.92	99,684
May 30 2024	24.02	0.05	0.21%	23.97	24.07	23.91	16,262
May 29 2024	23.97	0.01	0.04%	23.93	23.97	23.83	34,533
May 28 2024	23.96	0.02	0.08%	23.92	23.96	23.84	20,204
May 24 2024	23.94	-0.05	-0.21%	24.00	24.08	23.90	28,356
May 23 2024	23.99	-0.10	-0.42%	24.06	24.06	23.94	46,298
May 22 2024	24.09	-0.01	-0.04%	24.11	24.11	24.01	14,807
May 21 2024	24.10	0.10	0.42%	24.00	24.10	23.97	35,730
May 20 2024	24.00	-0.17	-0.70%	24.00	24.03	23.91	32,004
May 17 2024	24.17	0.13	0.54%	24.07	24.17	23.95	41,180
May 16 2024	24.04	0.01	0.04%	24.07	24.07	24.00	41,004
May 15 2024	24.03	0.18	0.75%	23.91	24.05	23.90	109,072
May 14 2024	23.85	0.04	0.17%	23.89	23.92	23.78	35,181
May 13 2024	23.81	-0.07	-0.29%	23.86	23.92	23.81	15,868
May 10 2024	23.88	0.02	0.08%	23.90	23.90	23.66	58,328
May 09 2024	23.86	0.02	0.08%	23.74	23.89	23.74	21,181
May 08 2024	23.84	-0.06	-0.25%	23.69	23.92	23.69	18,152
May 07 2024	23.90	-0.03	-0.13%	23.96	23.97	23.78	54,035
May 06 2024	23.93	0.07	0.29%	23.86	23.95	23.79	40,936
May 03 2024	23.86	0.03	0.13%	23.90	23.91	23.78	59,978
May 02 2024	23.83	0.23	0.97%	23.69	23.87	23.56	88,894
May 01 2024	23.60	0.24	1.03%	23.28	23.63	23.28	60,939
Apr 30 2024	23.36	0.18	0.78%	23.29	23.36	23.06	377,025
Apr 29 2024	23.18	-0.05	-0.22%	23.20	23.30	23.06	79,414
Apr 26 2024	23.23	0.01	0.04%	23.16	23.28	23.16	63,939
Apr 25 2024	23.22	-0.06	-0.26%	23.22	23.32	23.08	130,864
Apr 24 2024	23.28	0.04	0.17%	23.16	23.41	23.16	40,193
Apr 23 2024	23.24	0.02	0.09%	23.23	23.37	23.20	24,645
Apr 22 2024	23.22	-0.09	-0.39%	23.40	23.40	23.21	50,422
Apr 19 2024	23.31	0.00	0.00%	23.34	23.34	23.27	19,682
Apr 18 2024	23.31	-0.16	-0.68%	23.45	23.45	23.27	44,804
Apr 17 2024	23.47	0.01	0.04%	23.48	23.49	23.37	79,608
Apr 16 2024	23.46	0.06	0.26%	23.32	23.49	23.30	40,184
Apr 15 2024	23.40	0.01	0.04%	23.48	23.52	23.25	108,559
Apr 12 2024	23.39	-0.01	-0.04%	23.42	23.56	23.39	33,421
Apr 11 2024	23.40	0.03	0.13%	23.44	23.44	23.37	48,350
Apr 10 2024	23.37	-0.16	-0.68%	23.40	23.48	23.35	59,216
Apr 09 2024	23.53	0.06	0.26%	23.45	23.55	23.45	62,921
Apr 08 2024	23.47	0.16	0.69%	23.33	23.50	23.32	18,401
Apr 05 2024	23.31	-0.22	-0.93%	23.57	23.58	23.31	41,338
Apr 04 2024	23.53	0.07	0.30%	23.43	23.57	23.43	28,446
Apr 03 2024	23.46	0.18	0.77%	23.24	23.51	23.22	75,714
Apr 02 2024	23.28	0.03	0.13%	23.25	23.35	23.15	90,299

AGNC Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions