AGNCN
AGNC Investment Corp. NMS · AGNCN
$25.62
+0.01
(+0.04%)
Neutral · +0.25σ
Price alert —
Loading…
Sign in to get a one-time email the moment AGNCN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $25.58 | $25.63 | $25.57 | $25.62 | 0.0M |
| 2026-07-21 | $25.58 | $25.63 | $25.58 | $25.61 | 0.0M |
| 2026-07-20 | $25.65 | $25.65 | $25.56 | $25.62 | 0.0M |
| 2026-07-17 | $25.47 | $25.64 | $25.47 | $25.64 | 0.0M |
| 2026-07-16 | $25.56 | $25.59 | $25.45 | $25.54 | 0.0M |
| 2026-07-15 | $25.58 | $25.58 | $25.42 | $25.50 | 0.0M |
| 2026-07-14 | $25.42 | $25.58 | $25.42 | $25.48 | 0.0M |
| 2026-07-13 | $25.53 | $25.53 | $25.43 | $25.43 | 0.0M |
| 2026-07-10 | $25.49 | $25.54 | $25.40 | $25.49 | 0.0M |
| 2026-07-09 | $25.49 | $25.54 | $25.45 | $25.53 | 0.0M |
| 2026-07-08 | $25.42 | $25.52 | $25.40 | $25.45 | 0.0M |
| 2026-07-07 | $25.45 | $25.53 | $25.38 | $25.44 | 0.0M |
| 2026-07-06 | $25.39 | $25.50 | $25.38 | $25.46 | 0.0M |
| 2026-07-02 | $25.28 | $25.38 | $25.25 | $25.38 | 0.0M |
| 2026-07-01 | $25.12 | $25.38 | $25.12 | $25.28 | 0.1M |
| 2026-06-30 | $25.72 | $25.72 | $25.56 | $25.62 | 0.3M |
| 2026-06-29 | $25.84 | $25.84 | $25.55 | $25.63 | 0.1M |
| 2026-06-26 | $25.86 | $25.86 | $25.60 | $25.61 | 0.0M |
| 2026-06-25 | $25.71 | $25.89 | $25.66 | $25.66 | 0.0M |
| 2026-06-24 | $25.80 | $25.81 | $25.71 | $25.71 | 0.0M |
| 2026-06-23 | $25.75 | $25.86 | $25.74 | $25.77 | 0.0M |
| 2026-06-22 | $25.93 | $25.94 | $25.78 | $25.78 | 0.0M |
| 2026-06-18 | $25.81 | $25.95 | $25.81 | $25.88 | 0.0M |
| 2026-06-17 | $25.90 | $25.92 | $25.88 | $25.91 | 0.0M |
| 2026-06-16 | $25.94 | $25.95 | $25.86 | $25.95 | 0.0M |
| 2026-06-15 | $25.88 | $25.94 | $25.85 | $25.92 | 0.0M |
| 2026-06-12 | $25.90 | $25.95 | $25.86 | $25.94 | 0.0M |
| 2026-06-11 | $25.95 | $25.95 | $25.83 | $25.90 | 0.0M |
| 2026-06-10 | $25.80 | $25.95 | $25.80 | $25.93 | 0.0M |
| 2026-06-09 | $25.80 | $25.89 | $25.79 | $25.84 | 0.0M |
| 2026-06-08 | $25.84 | $25.88 | $25.77 | $25.84 | 0.0M |
| 2026-06-05 | $25.68 | $25.82 | $25.67 | $25.82 | 0.0M |
| 2026-06-04 | $25.74 | $25.74 | $25.69 | $25.72 | 0.0M |
| 2026-06-03 | $25.85 | $25.90 | $25.68 | $25.70 | 0.0M |
| 2026-06-02 | $25.82 | $25.94 | $25.82 | $25.90 | 0.0M |
| 2026-06-01 | $25.77 | $25.89 | $25.77 | $25.89 | 0.0M |
| 2026-05-29 | $25.77 | $25.84 | $25.76 | $25.79 | 0.0M |
| 2026-05-28 | $25.83 | $25.83 | $25.74 | $25.78 | 0.0M |
| 2026-05-27 | $25.74 | $25.80 | $25.74 | $25.76 | 0.0M |
| 2026-05-26 | $25.71 | $25.82 | $25.71 | $25.82 | 0.0M |
| 2026-05-22 | $25.69 | $25.78 | $25.68 | $25.78 | 0.0M |
| 2026-05-21 | $25.71 | $25.77 | $25.70 | $25.77 | 0.0M |
| 2026-05-20 | $25.70 | $25.78 | $25.68 | $25.78 | 0.0M |
| 2026-05-19 | $25.66 | $25.70 | $25.66 | $25.70 | 0.0M |
| 2026-05-18 | $25.66 | $25.72 | $25.66 | $25.70 | 0.0M |
| 2026-05-15 | $25.67 | $25.74 | $25.67 | $25.72 | 0.0M |
| 2026-05-14 | $25.70 | $25.76 | $25.67 | $25.76 | 0.0M |
| 2026-05-13 | $25.67 | $25.73 | $25.67 | $25.73 | 0.0M |
| 2026-05-12 | $25.71 | $25.75 | $25.66 | $25.73 | 0.0M |
| 2026-05-11 | $25.71 | $25.78 | $25.71 | $25.77 | 0.0M |
| 2026-05-08 | $25.72 | $25.78 | $25.71 | $25.78 | 0.0M |
| 2026-05-07 | $25.78 | $25.79 | $25.71 | $25.74 | 0.0M |
| 2026-05-06 | $25.77 | $25.79 | $25.75 | $25.77 | 0.0M |
| 2026-05-05 | $25.76 | $25.78 | $25.73 | $25.78 | 0.0M |
| 2026-05-04 | $25.73 | $25.80 | $25.72 | $25.76 | 0.0M |
| 2026-05-01 | $25.84 | $25.84 | $25.74 | $25.77 | 0.1M |
| 2026-04-30 | $25.66 | $25.82 | $25.66 | $25.81 | 0.0M |
| 2026-04-29 | $25.69 | $25.75 | $25.64 | $25.74 | 0.0M |
| 2026-04-28 | $25.74 | $25.78 | $25.68 | $25.69 | 0.0M |
| 2026-04-27 | $25.67 | $25.80 | $25.67 | $25.78 | 0.0M |
| 2026-04-24 | $25.63 | $25.80 | $25.63 | $25.76 | 0.0M |
| 2026-04-23 | $25.60 | $25.74 | $25.53 | $25.71 | 0.0M |
| 2026-04-22 | $25.51 | $25.70 | $25.50 | $25.69 | 0.0M |
| 2026-04-21 | $25.54 | $25.59 | $25.45 | $25.58 | 0.0M |
| 2026-04-20 | $25.41 | $25.48 | $25.40 | $25.43 | 0.0M |
| 2026-04-17 | $25.43 | $25.56 | $25.41 | $25.45 | 0.0M |
| 2026-04-16 | $25.55 | $25.55 | $25.41 | $25.44 | 0.0M |
| 2026-04-15 | $25.51 | $25.60 | $25.45 | $25.46 | 0.0M |
| 2026-04-14 | $25.39 | $25.49 | $25.30 | $25.45 | 0.0M |
| 2026-04-13 | $25.25 | $25.37 | $25.25 | $25.33 | 0.0M |
| 2026-04-10 | $25.26 | $25.30 | $25.20 | $25.25 | 0.0M |
| 2026-04-09 | $25.12 | $25.25 | $25.10 | $25.24 | 0.0M |
| 2026-04-08 | $25.06 | $25.14 | $24.95 | $25.05 | 0.0M |
| 2026-04-07 | $24.98 | $25.00 | $24.87 | $24.95 | 0.0M |
| 2026-04-06 | $24.94 | $25.05 | $24.90 | $25.01 | 0.0M |
| 2026-04-02 | $24.75 | $24.94 | $24.65 | $24.94 | 0.1M |
| 2026-04-01 | $24.65 | $24.88 | $24.65 | $24.84 | 0.1M |
| 2026-03-31 | $25.17 | $25.31 | $25.07 | $25.17 | 0.1M |
| 2026-03-30 | $25.25 | $25.36 | $25.16 | $25.23 | 0.0M |
| 2026-03-27 | $25.37 | $25.37 | $25.06 | $25.14 | 0.0M |
| 2026-03-26 | $25.51 | $25.57 | $25.30 | $25.30 | 0.0M |
| 2026-03-25 | $25.57 | $25.58 | $25.47 | $25.47 | 0.0M |
| 2026-03-24 | $25.42 | $25.50 | $25.42 | $25.47 | 0.0M |
| 2026-03-23 | $25.40 | $25.46 | $25.40 | $25.40 | 0.0M |
| 2026-03-20 | $25.58 | $25.58 | $25.31 | $25.34 | 0.0M |
| 2026-03-19 | $25.58 | $25.62 | $25.50 | $25.59 | 0.0M |
| 2026-03-18 | $25.55 | $25.65 | $25.52 | $25.60 | 0.0M |
| 2026-03-17 | $25.65 | $25.68 | $25.55 | $25.64 | 0.0M |
| 2026-03-16 | $25.63 | $25.65 | $25.54 | $25.65 | 0.0M |
| 2026-03-13 | $25.63 | $25.65 | $25.55 | $25.60 | 0.0M |
| 2026-03-12 | $25.55 | $25.63 | $25.55 | $25.63 | 0.0M |
| 2026-03-11 | $25.61 | $25.63 | $25.55 | $25.55 | 0.0M |
| 2026-03-10 | $25.63 | $25.68 | $25.56 | $25.56 | 0.0M |
| 2026-03-09 | $25.55 | $25.60 | $25.45 | $25.60 | 0.0M |
| 2026-03-06 | $25.61 | $25.63 | $25.57 | $25.59 | 0.0M |
| 2026-03-05 | $25.62 | $25.63 | $25.60 | $25.61 | 0.0M |
| 2026-03-04 | $25.59 | $25.62 | $25.52 | $25.62 | 0.0M |
| 2026-03-03 | $25.51 | $25.61 | $25.47 | $25.60 | 0.0M |
| 2026-03-02 | $25.45 | $25.57 | $25.45 | $25.53 | 0.0M |
| 2026-02-27 | $25.65 | $25.74 | $25.46 | $25.47 | 0.1M |
| 2026-02-26 | $25.63 | $25.69 | $25.63 | $25.66 | 0.0M |
| 2026-02-25 | $25.60 | $25.72 | $25.60 | $25.64 | 0.0M |
| 2026-02-24 | $25.72 | $25.72 | $25.61 | $25.62 | 0.0M |
| 2026-02-23 | $25.73 | $25.77 | $25.64 | $25.71 | 0.0M |
| 2026-02-20 | $25.75 | $25.80 | $25.72 | $25.72 | 0.0M |
| 2026-02-19 | $25.82 | $25.82 | $25.75 | $25.80 | 0.0M |
| 2026-02-18 | $25.85 | $25.90 | $25.78 | $25.78 | 0.0M |
| 2026-02-17 | $25.85 | $25.85 | $25.76 | $25.82 | 0.0M |
| 2026-02-13 | $25.71 | $25.84 | $25.66 | $25.83 | 0.0M |
| 2026-02-12 | $25.70 | $25.72 | $25.65 | $25.69 | 0.0M |
| 2026-02-11 | $25.61 | $25.76 | $25.60 | $25.76 | 0.0M |
| 2026-02-10 | $25.60 | $25.65 | $25.60 | $25.64 | 0.0M |
| 2026-02-09 | $25.55 | $25.64 | $25.55 | $25.64 | 0.0M |
| 2026-02-06 | $25.51 | $25.63 | $25.51 | $25.63 | 0.0M |
| 2026-02-05 | $25.59 | $25.60 | $25.55 | $25.56 | 0.0M |
| 2026-02-04 | $25.58 | $25.59 | $25.56 | $25.59 | 0.0M |
| 2026-02-03 | $25.59 | $25.59 | $25.55 | $25.58 | 0.0M |
| 2026-02-02 | $25.58 | $25.59 | $25.51 | $25.58 | 0.0M |
| 2026-01-30 | $25.51 | $25.59 | $25.51 | $25.58 | 0.0M |
| 2026-01-29 | $25.48 | $25.51 | $25.45 | $25.51 | 0.0M |
| 2026-01-28 | $25.48 | $25.52 | $25.45 | $25.45 | 0.1M |
| 2026-01-27 | $25.46 | $25.50 | $25.46 | $25.48 | 0.1M |
| 2026-01-26 | $25.46 | $25.51 | $25.45 | $25.47 | 0.1M |
| 2026-01-23 | $25.49 | $25.53 | $25.47 | $25.47 | 0.0M |