AGNC
AGNC Investment Corp. NMS · AGNC
$10.72
-0.06
(-0.56%)
Pullback · -0.84σ
Price alert —
Loading…
Sign in to get a one-time email the moment AGNC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $10.89 | $10.91 | $10.68 | $10.72 | 25.0M |
| 2026-07-21 | $11.03 | $11.16 | $10.70 | $10.78 | 24.4M |
| 2026-07-20 | $11.27 | $11.29 | $10.90 | $10.92 | 23.4M |
| 2026-07-17 | $11.35 | $11.40 | $11.16 | $11.22 | 23.9M |
| 2026-07-16 | $11.33 | $11.45 | $11.31 | $11.43 | 15.1M |
| 2026-07-15 | $11.24 | $11.44 | $11.22 | $11.32 | 16.1M |
| 2026-07-14 | $11.08 | $11.24 | $11.05 | $11.18 | 14.4M |
| 2026-07-13 | $11.12 | $11.14 | $10.95 | $10.99 | 15.1M |
| 2026-07-10 | $11.12 | $11.18 | $11.06 | $11.13 | 12.2M |
| 2026-07-09 | $10.99 | $11.16 | $10.91 | $11.07 | 13.6M |
| 2026-07-08 | $11.08 | $11.11 | $10.90 | $10.94 | 12.9M |
| 2026-07-07 | $11.17 | $11.25 | $11.06 | $11.12 | 14.5M |
| 2026-07-06 | $10.98 | $11.22 | $10.97 | $11.17 | 21.1M |
| 2026-07-02 | $10.89 | $11.00 | $10.81 | $11.00 | 16.1M |
| 2026-07-01 | $10.82 | $10.91 | $10.76 | $10.79 | 14.5M |
| 2026-06-30 | $10.79 | $11.03 | $10.78 | $10.90 | 21.0M |
| 2026-06-29 | $10.90 | $11.00 | $10.79 | $11.00 | 25.1M |
| 2026-06-26 | $10.62 | $10.91 | $10.59 | $10.90 | 33.7M |
| 2026-06-25 | $10.50 | $10.65 | $10.46 | $10.62 | 13.0M |
| 2026-06-24 | $10.46 | $10.55 | $10.45 | $10.49 | 11.3M |
| 2026-06-23 | $10.34 | $10.45 | $10.30 | $10.44 | 12.4M |
| 2026-06-22 | $10.36 | $10.45 | $10.35 | $10.38 | 11.9M |
| 2026-06-18 | $10.38 | $10.42 | $10.32 | $10.38 | 19.1M |
| 2026-06-17 | $10.57 | $10.59 | $10.23 | $10.30 | 16.4M |
| 2026-06-16 | $10.49 | $10.62 | $10.48 | $10.56 | 11.4M |
| 2026-06-15 | $10.46 | $10.55 | $10.40 | $10.46 | 13.2M |
| 2026-06-12 | $10.34 | $10.38 | $10.29 | $10.31 | 12.4M |
| 2026-06-11 | $10.25 | $10.36 | $10.22 | $10.30 | 13.6M |
| 2026-06-10 | $10.25 | $10.37 | $10.17 | $10.18 | 17.0M |
| 2026-06-09 | $10.19 | $10.32 | $10.17 | $10.31 | 12.6M |
| 2026-06-08 | $10.20 | $10.27 | $10.07 | $10.11 | 14.4M |
| 2026-06-05 | $10.22 | $10.29 | $10.15 | $10.17 | 10.9M |
| 2026-06-04 | $10.21 | $10.41 | $10.21 | $10.29 | 15.6M |
| 2026-06-03 | $10.13 | $10.23 | $10.08 | $10.17 | 10.5M |
| 2026-06-02 | $10.22 | $10.33 | $10.19 | $10.20 | 11.7M |
| 2026-06-01 | $10.19 | $10.37 | $10.12 | $10.23 | 14.8M |
| 2026-05-29 | $10.41 | $10.44 | $10.36 | $10.41 | 14.9M |
| 2026-05-28 | $10.48 | $10.57 | $10.44 | $10.55 | 16.5M |
| 2026-05-27 | $10.47 | $10.62 | $10.45 | $10.51 | 14.3M |
| 2026-05-26 | $10.30 | $10.45 | $10.25 | $10.43 | 15.6M |
| 2026-05-22 | $10.31 | $10.34 | $10.18 | $10.21 | 11.7M |
| 2026-05-21 | $10.19 | $10.29 | $10.09 | $10.26 | 15.5M |
| 2026-05-20 | $10.13 | $10.29 | $10.09 | $10.25 | 21.7M |
| 2026-05-19 | $10.25 | $10.27 | $10.11 | $10.13 | 16.4M |
| 2026-05-18 | $10.41 | $10.44 | $10.28 | $10.30 | 16.8M |
| 2026-05-15 | $10.48 | $10.49 | $10.32 | $10.34 | 18.6M |
| 2026-05-14 | $10.68 | $10.72 | $10.55 | $10.55 | 11.9M |
| 2026-05-13 | $10.72 | $10.72 | $10.62 | $10.63 | 13.9M |
| 2026-05-12 | $10.76 | $10.82 | $10.71 | $10.74 | 12.4M |
| 2026-05-11 | $10.83 | $10.90 | $10.79 | $10.80 | 11.4M |
| 2026-05-08 | $10.78 | $10.89 | $10.75 | $10.86 | 13.2M |
| 2026-05-07 | $10.79 | $10.80 | $10.65 | $10.72 | 11.2M |
| 2026-05-06 | $10.81 | $10.84 | $10.72 | $10.79 | 14.2M |
| 2026-05-05 | $10.65 | $10.76 | $10.63 | $10.72 | 10.4M |
| 2026-05-04 | $10.87 | $10.89 | $10.63 | $10.65 | 18.2M |
| 2026-05-01 | $11.02 | $11.02 | $10.92 | $10.94 | 11.4M |
| 2026-04-30 | $10.88 | $11.07 | $10.83 | $11.02 | 16.3M |
| 2026-04-29 | $11.11 | $11.11 | $10.91 | $10.97 | 24.1M |
| 2026-04-28 | $11.07 | $11.12 | $11.04 | $11.08 | 14.8M |
| 2026-04-27 | $11.02 | $11.10 | $11.01 | $11.10 | 14.4M |
| 2026-04-24 | $10.91 | $11.05 | $10.84 | $11.02 | 12.3M |
| 2026-04-23 | $10.90 | $10.94 | $10.79 | $10.86 | 11.0M |
| 2026-04-22 | $11.06 | $11.10 | $10.85 | $10.91 | 16.8M |
| 2026-04-21 | $10.83 | $11.12 | $10.81 | $10.91 | 20.0M |
| 2026-04-20 | $10.76 | $10.82 | $10.61 | $10.77 | 20.0M |
| 2026-04-17 | $10.66 | $10.92 | $10.63 | $10.90 | 20.8M |
| 2026-04-16 | $10.75 | $10.75 | $10.55 | $10.56 | 14.6M |
| 2026-04-15 | $10.67 | $10.76 | $10.56 | $10.74 | 11.5M |
| 2026-04-14 | $10.55 | $10.64 | $10.53 | $10.64 | 11.7M |
| 2026-04-13 | $10.40 | $10.53 | $10.34 | $10.52 | 14.6M |
| 2026-04-10 | $10.51 | $10.55 | $10.41 | $10.47 | 11.0M |
| 2026-04-09 | $10.29 | $10.51 | $10.28 | $10.48 | 14.1M |
| 2026-04-08 | $10.37 | $10.44 | $10.24 | $10.32 | 14.5M |
| 2026-04-07 | $10.17 | $10.23 | $10.05 | $10.09 | 12.4M |
| 2026-04-06 | $10.13 | $10.30 | $10.11 | $10.20 | 13.2M |
| 2026-04-02 | $9.82 | $10.15 | $9.81 | $10.15 | 12.5M |
| 2026-04-01 | $10.04 | $10.15 | $10.00 | $10.02 | 17.1M |
| 2026-03-31 | $9.85 | $10.04 | $9.79 | $10.03 | 22.6M |
| 2026-03-30 | $9.79 | $9.98 | $9.72 | $9.84 | 22.7M |
| 2026-03-27 | $9.76 | $9.81 | $9.63 | $9.69 | 25.0M |
| 2026-03-26 | $10.03 | $10.08 | $9.82 | $9.84 | 19.9M |
| 2026-03-25 | $10.06 | $10.18 | $10.01 | $10.14 | 19.1M |
| 2026-03-24 | $9.94 | $10.07 | $9.85 | $9.94 | 27.2M |
| 2026-03-23 | $9.95 | $10.14 | $9.87 | $10.01 | 35.7M |
| 2026-03-20 | $10.29 | $10.32 | $9.73 | $9.75 | 54.1M |
| 2026-03-19 | $10.21 | $10.40 | $10.21 | $10.29 | 18.4M |
| 2026-03-18 | $10.40 | $10.50 | $10.29 | $10.30 | 17.2M |
| 2026-03-17 | $10.41 | $10.58 | $10.40 | $10.49 | 20.3M |
| 2026-03-16 | $10.33 | $10.50 | $10.32 | $10.33 | 14.8M |
| 2026-03-13 | $10.49 | $10.57 | $10.21 | $10.23 | 17.6M |
| 2026-03-12 | $10.63 | $10.63 | $10.37 | $10.39 | 18.1M |
| 2026-03-11 | $10.71 | $10.76 | $10.59 | $10.67 | 16.0M |
| 2026-03-10 | $10.60 | $10.82 | $10.55 | $10.72 | 15.4M |
| 2026-03-09 | $10.50 | $10.57 | $10.21 | $10.54 | 28.3M |
| 2026-03-06 | $10.79 | $10.81 | $10.62 | $10.64 | 21.0M |
| 2026-03-05 | $10.93 | $11.04 | $10.81 | $10.90 | 16.7M |
| 2026-03-04 | $11.01 | $11.10 | $10.93 | $10.97 | 20.7M |
| 2026-03-03 | $10.90 | $11.13 | $10.84 | $11.00 | 21.6M |
| 2026-03-02 | $10.95 | $11.27 | $10.83 | $11.15 | 24.4M |
| 2026-02-27 | $11.20 | $11.27 | $11.14 | $11.21 | 26.5M |
| 2026-02-26 | $11.33 | $11.40 | $11.25 | $11.35 | 23.0M |
| 2026-02-25 | $11.34 | $11.39 | $11.12 | $11.29 | 21.3M |
| 2026-02-24 | $11.29 | $11.32 | $11.16 | $11.31 | 27.1M |
| 2026-02-23 | $11.46 | $11.56 | $11.17 | $11.27 | 24.3M |
| 2026-02-20 | $11.32 | $11.48 | $11.24 | $11.45 | 43.9M |
| 2026-02-19 | $11.31 | $11.39 | $11.26 | $11.32 | 16.0M |
| 2026-02-18 | $11.30 | $11.37 | $11.26 | $11.31 | 16.6M |
| 2026-02-17 | $11.40 | $11.43 | $11.21 | $11.30 | 20.6M |
| 2026-02-13 | $11.41 | $11.54 | $11.23 | $11.36 | 22.9M |
| 2026-02-12 | $11.48 | $11.60 | $11.36 | $11.38 | 27.0M |
| 2026-02-11 | $11.26 | $11.52 | $11.25 | $11.43 | 21.8M |
| 2026-02-10 | $11.34 | $11.39 | $11.15 | $11.22 | 21.9M |
| 2026-02-09 | $11.41 | $11.45 | $11.24 | $11.34 | 18.7M |
| 2026-02-06 | $11.45 | $11.53 | $11.41 | $11.44 | 17.1M |
| 2026-02-05 | $11.41 | $11.53 | $11.32 | $11.40 | 16.4M |
| 2026-02-04 | $11.48 | $11.57 | $11.42 | $11.51 | 17.0M |
| 2026-02-03 | $11.27 | $11.53 | $11.26 | $11.49 | 18.7M |
| 2026-02-02 | $11.33 | $11.45 | $11.15 | $11.17 | 25.2M |
| 2026-01-30 | $11.83 | $11.84 | $11.37 | $11.40 | 42.5M |
| 2026-01-29 | $12.13 | $12.13 | $11.79 | $11.97 | 27.9M |
| 2026-01-28 | $12.13 | $12.19 | $12.01 | $12.02 | 24.3M |
| 2026-01-27 | $11.87 | $12.18 | $11.84 | $12.17 | 27.7M |
| 2026-01-26 | $11.87 | $11.89 | $11.67 | $11.80 | 21.2M |
| 2026-01-23 | $11.82 | $11.89 | $11.77 | $11.85 | 14.4M |