AGNCM
AGNC Investment Corp. NMS · AGNCM
$24.91
-0.10
(-0.42%)
Neutral · -0.39σ
Price alert —
Loading…
Sign in to get a one-time email the moment AGNCM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $24.99 | $25.00 | $24.91 | $24.91 | 0.0M |
| 2026-07-21 | $25.01 | $25.10 | $24.98 | $25.01 | 0.0M |
| 2026-07-20 | $25.05 | $25.05 | $24.98 | $24.98 | 0.0M |
| 2026-07-17 | $25.06 | $25.15 | $24.94 | $24.94 | 0.0M |
| 2026-07-16 | $25.12 | $25.12 | $25.06 | $25.06 | 0.0M |
| 2026-07-15 | $25.02 | $25.12 | $25.02 | $25.10 | 0.0M |
| 2026-07-14 | $24.97 | $25.12 | $24.91 | $25.12 | 0.0M |
| 2026-07-13 | $24.93 | $25.00 | $24.84 | $24.90 | 0.0M |
| 2026-07-10 | $24.72 | $24.93 | $24.72 | $24.93 | 0.0M |
| 2026-07-09 | $24.89 | $24.95 | $24.79 | $24.81 | 0.0M |
| 2026-07-08 | $24.94 | $24.95 | $24.73 | $24.82 | 0.0M |
| 2026-07-07 | $24.91 | $25.00 | $24.88 | $24.90 | 0.0M |
| 2026-07-06 | $24.79 | $24.91 | $24.73 | $24.91 | 0.0M |
| 2026-07-02 | $24.85 | $24.85 | $24.67 | $24.75 | 0.0M |
| 2026-07-01 | $24.66 | $24.87 | $24.60 | $24.77 | 0.1M |
| 2026-06-30 | $25.01 | $25.07 | $24.81 | $25.00 | 0.1M |
| 2026-06-29 | $24.95 | $25.07 | $24.90 | $24.98 | 0.0M |
| 2026-06-26 | $24.97 | $25.07 | $24.94 | $25.05 | 0.0M |
| 2026-06-25 | $25.03 | $25.07 | $24.81 | $24.98 | 0.0M |
| 2026-06-24 | $25.10 | $25.10 | $24.90 | $24.97 | 0.0M |
| 2026-06-23 | $25.00 | $25.10 | $24.96 | $25.08 | 0.0M |
| 2026-06-22 | $25.17 | $25.17 | $25.06 | $25.06 | 0.0M |
| 2026-06-18 | $25.12 | $25.24 | $25.12 | $25.17 | 0.0M |
| 2026-06-17 | $25.24 | $25.25 | $25.12 | $25.14 | 0.0M |
| 2026-06-16 | $25.18 | $25.25 | $25.12 | $25.20 | 0.0M |
| 2026-06-15 | $25.04 | $25.25 | $25.04 | $25.18 | 0.0M |
| 2026-06-12 | $25.16 | $25.16 | $25.06 | $25.12 | 0.0M |
| 2026-06-11 | $25.02 | $25.17 | $25.02 | $25.05 | 0.0M |
| 2026-06-10 | $25.04 | $25.12 | $25.04 | $25.04 | 0.0M |
| 2026-06-09 | $25.03 | $25.17 | $25.03 | $25.10 | 0.0M |
| 2026-06-08 | $25.03 | $25.14 | $25.02 | $25.05 | 0.0M |
| 2026-06-05 | $25.05 | $25.09 | $25.03 | $25.06 | 0.0M |
| 2026-06-04 | $25.10 | $25.15 | $25.04 | $25.11 | 0.0M |
| 2026-06-03 | $25.06 | $25.15 | $25.04 | $25.10 | 0.0M |
| 2026-06-02 | $25.03 | $25.14 | $25.03 | $25.08 | 0.0M |
| 2026-06-01 | $24.92 | $25.12 | $24.91 | $25.12 | 0.0M |
| 2026-05-29 | $24.92 | $25.01 | $24.92 | $24.95 | 0.0M |
| 2026-05-28 | $24.88 | $25.00 | $24.85 | $25.00 | 0.0M |
| 2026-05-27 | $24.91 | $24.91 | $24.81 | $24.85 | 0.0M |
| 2026-05-26 | $24.80 | $24.91 | $24.80 | $24.85 | 0.0M |
| 2026-05-22 | $24.85 | $24.90 | $24.80 | $24.88 | 0.0M |
| 2026-05-21 | $24.85 | $24.85 | $24.75 | $24.79 | 0.0M |
| 2026-05-20 | $24.84 | $24.91 | $24.84 | $24.85 | 0.0M |
| 2026-05-19 | $24.86 | $24.93 | $24.84 | $24.93 | 0.0M |
| 2026-05-18 | $24.88 | $24.91 | $24.87 | $24.90 | 0.0M |
| 2026-05-15 | $24.77 | $24.94 | $24.77 | $24.84 | 0.0M |
| 2026-05-14 | $24.97 | $24.97 | $24.84 | $24.88 | 0.0M |
| 2026-05-13 | $24.96 | $25.03 | $24.84 | $24.88 | 0.0M |
| 2026-05-12 | $24.97 | $25.00 | $24.96 | $25.00 | 0.0M |
| 2026-05-11 | $25.00 | $25.00 | $24.96 | $24.97 | 0.0M |
| 2026-05-08 | $24.95 | $25.02 | $24.95 | $24.97 | 0.0M |
| 2026-05-07 | $24.88 | $24.98 | $24.88 | $24.98 | 0.0M |
| 2026-05-06 | $24.88 | $25.03 | $24.86 | $24.92 | 0.0M |
| 2026-05-05 | $24.88 | $24.98 | $24.87 | $24.98 | 0.0M |
| 2026-05-04 | $24.97 | $25.04 | $24.91 | $24.91 | 0.0M |
| 2026-05-01 | $24.90 | $25.07 | $24.87 | $25.07 | 0.0M |
| 2026-04-30 | $24.87 | $25.01 | $24.87 | $24.98 | 0.0M |
| 2026-04-29 | $24.90 | $25.03 | $24.78 | $24.78 | 0.0M |
| 2026-04-28 | $24.85 | $24.95 | $24.85 | $24.89 | 0.0M |
| 2026-04-27 | $24.88 | $24.88 | $24.79 | $24.83 | 0.0M |
| 2026-04-24 | $24.94 | $24.97 | $24.72 | $24.87 | 0.0M |
| 2026-04-23 | $24.72 | $24.94 | $24.68 | $24.87 | 0.0M |
| 2026-04-22 | $24.64 | $24.79 | $24.64 | $24.77 | 0.0M |
| 2026-04-21 | $24.57 | $24.76 | $24.57 | $24.73 | 0.0M |
| 2026-04-20 | $24.52 | $24.70 | $24.52 | $24.69 | 0.0M |
| 2026-04-17 | $24.34 | $24.69 | $24.34 | $24.61 | 0.0M |
| 2026-04-16 | $24.75 | $24.75 | $24.31 | $24.58 | 0.0M |
| 2026-04-15 | $24.52 | $24.79 | $24.45 | $24.60 | 0.0M |
| 2026-04-14 | $24.23 | $24.49 | $24.20 | $24.41 | 0.0M |
| 2026-04-13 | $24.20 | $24.30 | $24.11 | $24.22 | 0.0M |
| 2026-04-10 | $24.22 | $24.25 | $24.17 | $24.17 | 0.0M |
| 2026-04-09 | $24.16 | $24.30 | $24.10 | $24.27 | 0.0M |
| 2026-04-08 | $23.80 | $24.16 | $23.67 | $24.16 | 0.1M |
| 2026-04-07 | $23.67 | $23.85 | $23.63 | $23.63 | 0.0M |
| 2026-04-06 | $23.91 | $23.99 | $23.73 | $23.76 | 0.0M |
| 2026-04-02 | $24.04 | $24.04 | $23.89 | $23.89 | 0.1M |
| 2026-04-01 | $24.42 | $24.42 | $24.06 | $24.08 | 0.0M |
| 2026-03-31 | $24.60 | $24.86 | $24.58 | $24.58 | 0.2M |
| 2026-03-30 | $24.51 | $24.67 | $24.51 | $24.59 | 0.0M |
| 2026-03-27 | $24.43 | $24.60 | $24.41 | $24.48 | 0.0M |
| 2026-03-26 | $24.65 | $24.74 | $24.56 | $24.61 | 0.0M |
| 2026-03-25 | $24.67 | $24.74 | $24.67 | $24.69 | 0.0M |
| 2026-03-24 | $24.58 | $24.70 | $24.58 | $24.66 | 0.0M |
| 2026-03-23 | $24.62 | $24.79 | $24.50 | $24.63 | 0.0M |
| 2026-03-20 | $24.60 | $24.66 | $24.42 | $24.42 | 0.0M |
| 2026-03-19 | $24.66 | $24.70 | $24.51 | $24.62 | 0.0M |
| 2026-03-18 | $24.80 | $24.80 | $24.65 | $24.73 | 0.0M |
| 2026-03-17 | $24.80 | $24.80 | $24.78 | $24.80 | 0.0M |
| 2026-03-16 | $24.95 | $24.95 | $24.83 | $24.83 | 0.0M |
| 2026-03-13 | $24.81 | $24.99 | $24.81 | $24.81 | 0.0M |
| 2026-03-12 | $24.88 | $24.97 | $24.85 | $24.89 | 0.0M |
| 2026-03-11 | $24.95 | $24.95 | $24.85 | $24.86 | 0.0M |
| 2026-03-10 | $24.99 | $25.00 | $24.85 | $24.85 | 0.0M |
| 2026-03-09 | $24.90 | $24.94 | $24.75 | $24.94 | 0.0M |
| 2026-03-06 | $24.95 | $24.98 | $24.91 | $24.92 | 0.0M |
| 2026-03-05 | $24.96 | $25.00 | $24.90 | $24.96 | 0.0M |
| 2026-03-04 | $24.97 | $25.02 | $24.94 | $25.00 | 0.0M |
| 2026-03-03 | $25.03 | $25.03 | $24.87 | $24.94 | 0.0M |
| 2026-03-02 | $24.96 | $25.03 | $24.85 | $24.99 | 0.0M |
| 2026-02-27 | $25.00 | $25.01 | $24.84 | $24.94 | 0.1M |
| 2026-02-26 | $24.99 | $25.01 | $24.99 | $25.00 | 0.0M |
| 2026-02-25 | $25.07 | $25.08 | $24.97 | $24.97 | 0.0M |
| 2026-02-24 | $25.05 | $25.10 | $24.98 | $24.99 | 0.0M |
| 2026-02-23 | $25.03 | $25.04 | $24.99 | $25.00 | 0.0M |
| 2026-02-20 | $24.99 | $25.10 | $24.98 | $24.98 | 0.0M |
| 2026-02-19 | $24.98 | $25.05 | $24.98 | $25.00 | 0.0M |
| 2026-02-18 | $25.06 | $25.10 | $25.03 | $25.05 | 0.0M |
| 2026-02-17 | $25.03 | $25.05 | $25.02 | $25.04 | 0.0M |
| 2026-02-13 | $25.05 | $25.05 | $24.99 | $25.02 | 0.0M |
| 2026-02-12 | $25.05 | $25.05 | $24.98 | $24.98 | 0.0M |
| 2026-02-11 | $25.05 | $25.05 | $24.95 | $25.01 | 0.0M |
| 2026-02-10 | $25.01 | $25.01 | $24.99 | $25.00 | 0.0M |
| 2026-02-09 | $25.00 | $25.01 | $24.95 | $25.01 | 0.0M |
| 2026-02-06 | $24.98 | $24.99 | $24.85 | $24.99 | 0.0M |
| 2026-02-05 | $24.98 | $24.99 | $24.81 | $24.83 | 0.0M |
| 2026-02-04 | $24.99 | $24.99 | $24.95 | $24.99 | 0.0M |
| 2026-02-03 | $24.94 | $24.99 | $24.93 | $24.98 | 0.0M |
| 2026-02-02 | $24.98 | $24.98 | $24.91 | $24.91 | 0.0M |
| 2026-01-30 | $24.97 | $24.99 | $24.90 | $24.96 | 0.0M |
| 2026-01-29 | $24.93 | $25.00 | $24.91 | $24.91 | 0.0M |
| 2026-01-28 | $24.86 | $24.97 | $24.85 | $24.96 | 0.0M |
| 2026-01-27 | $24.75 | $24.90 | $24.75 | $24.88 | 0.0M |
| 2026-01-26 | $24.83 | $24.87 | $24.78 | $24.78 | 0.0M |
| 2026-01-23 | $24.88 | $24.88 | $24.82 | $24.82 | 0.0M |