Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

AGNC Investment Corp. AGNCL

Full chart Compare
Set alert

Price alert · AGNCL

All alert types
24.26 USD -0.12 (-0.49%)

Regular-session close

24.15 -0.11 -0.45%

After hours · Nov 13, 4:00 PM ET

23.92 Day range 24.26
23.68 52-week range 25.55
YTD
-1.98%
1 year
-0.98%

AGNCL price history

AGNCL daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.2424.2623.9224.26+0.01+0.04%7,128
Nov 12, 202624.4924.8524.2524.25-0.17-0.70%40,200
Nov 11, 202624.3624.6524.1624.42+0.09+0.37%6,400
Nov 10, 202623.9924.3523.9324.33+0.19+0.79%18,600
Nov 9, 202623.7524.2123.7524.14+0.34+1.43%14,000
Nov 6, 202624.2024.2023.8023.80+0.05+0.21%800
Nov 5, 202624.0924.2223.6723.75-0.21-0.88%5,900
Nov 4, 202623.9924.2023.8023.96+0.21+0.88%10,100
Nov 3, 202623.9323.9323.6923.75+0.01+0.04%2,300
Nov 2, 202623.7023.9723.6223.74+0.05+0.21%18,300
Oct 30, 202623.7824.2723.6223.69-0.13-0.55%38,200
Oct 29, 202623.7723.8223.7523.82-0.03-0.13%27,200
Oct 28, 202624.0024.0723.8523.85-0.15-0.62%37,000
Oct 27, 202624.3624.3623.8824.00-0.12-0.50%27,500
Oct 26, 202624.4024.8624.1024.12-0.19-0.78%38,600
Oct 23, 202624.1824.3124.0024.31+0.07+0.29%14,200
Oct 22, 202624.4624.6024.2024.24-0.22-0.90%29,200
Oct 21, 202624.8724.8724.4324.46-0.35-1.41%29,200
Oct 20, 202624.8924.9024.7024.81-0.08-0.32%29,700
Oct 19, 202625.0425.2024.8924.89-0.18-0.72%26,300
Oct 16, 202625.3325.3325.0025.07+0.07+0.28%3,600
Oct 15, 202624.8325.1024.8325.00+0.07+0.28%6,200
Oct 14, 202624.8025.0024.6524.93-0.07-0.28%30,500
Oct 13, 202624.9625.0024.8125.00+0.19+0.77%14,800
Oct 12, 202624.7724.9224.6224.81-0.16-0.64%8,000
Oct 9, 202624.9224.9724.5724.97+0.09+0.36%5,300
Oct 8, 202624.7625.0224.6124.88+0.16+0.65%17,600
Oct 7, 202625.0025.0224.7224.72-0.43-1.71%29,000
Oct 6, 202625.1725.2625.1225.15+0.03+0.12%5,900
Oct 5, 202625.2025.2025.0325.12-0.09-0.36%21,800
Oct 2, 202625.3325.3325.1925.21-0.13-0.51%18,900
Oct 1, 202625.1025.3425.1025.34-0.21-0.82%20,100
Sep 30, 202625.6325.6425.3525.55+0.12+0.47%36,400
Sep 29, 202625.4125.4725.3525.43+0.02+0.08%12,700
Sep 28, 202625.4225.4725.2425.41-0.06-0.24%9,600
Sep 25, 202625.3825.4925.3725.47+0.09+0.35%18,400
Sep 24, 202625.3725.3825.2725.38+0.01+0.04%4,400
Sep 23, 202625.3325.4125.3325.37+0.04+0.16%6,300
Sep 22, 202625.2725.3525.2725.33+0.03+0.12%3,500
Sep 21, 202625.2925.4125.2725.30-0.08-0.32%9,000
Sep 18, 202625.2725.4125.2725.38+0.11+0.44%69,800
Sep 17, 202625.2725.2925.1525.27+0.02+0.08%34,400
Sep 16, 202625.3225.3525.1825.250.000.00%10,100
Sep 15, 202625.2725.3025.1925.25+0.02+0.08%12,100
Sep 14, 202625.1225.4025.1225.23+0.11+0.44%9,800
Sep 11, 202625.2625.3025.1225.12-0.04-0.16%7,900
Sep 10, 202625.1225.2925.1025.16-0.09-0.36%18,200
Sep 9, 202625.3725.4025.2525.25-0.12-0.47%11,600
Sep 8, 202625.2225.3725.1225.37-0.08-0.31%16,700
Sep 4, 202625.4025.4525.3225.45+0.15+0.59%2,500
Sep 3, 202625.2925.3125.1825.30+0.03+0.12%17,000
Sep 2, 202625.3825.3825.1225.270.000.00%4,300
Sep 1, 202625.4225.4925.1525.27-0.20-0.79%9,200
Aug 31, 202625.3425.5025.3225.47+0.08+0.32%9,400
Aug 28, 202625.1225.5025.1225.39+0.07+0.28%9,900
Aug 27, 202625.3125.3725.2225.32+0.11+0.44%8,600
Aug 26, 202625.1825.2225.1225.21+0.02+0.08%13,800
Aug 25, 202624.9925.2024.9925.19+0.10+0.40%8,000
Aug 24, 202624.9925.1224.9925.09+0.05+0.20%9,800
Aug 21, 202625.1025.1525.0425.04-0.11-0.44%15,700
Aug 20, 202625.0225.1925.0225.15+0.15+0.60%2,100
Aug 19, 202625.0025.0925.0025.00+0.07+0.28%6,000
Aug 18, 202624.9425.0224.8024.93+0.02+0.08%16,400
Aug 17, 202625.1325.1924.8024.91-0.12-0.48%37,800
Aug 14, 202625.0325.1025.0225.03-0.10-0.40%11,500

65 days, newest first. Daily bars as drawn on the AGNCL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.