Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

AGNC Investment Corp. AGNCM

Full chart Compare
Set alert

Price alert · AGNCM

All alert types
23.79 USD -0.05 (-0.23%)

Regular-session close

23.75 -0.04 -0.15%

After hours · Nov 13, 4:00 PM ET

23.71 Day range 24.00
23.63 52-week range 25.44
YTD
-2.96%
1 year
-3.31%

AGNCM price history

AGNCM daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.0024.0023.7123.78-0.06-0.25%11,666
Nov 12, 202624.0624.4023.8123.84-0.50-2.05%36,300
Nov 11, 202624.2424.4024.1024.34+0.25+1.04%25,200
Nov 10, 202624.1624.3924.0024.09-0.23-0.95%11,200
Nov 9, 202624.1624.3824.0624.32+0.31+1.29%36,500
Nov 6, 202624.2324.2424.0124.01-0.05-0.21%9,400
Nov 5, 202624.0624.1724.0024.06-0.13-0.54%9,800
Nov 4, 202623.9424.2223.8524.19+0.39+1.64%22,300
Nov 3, 202623.8024.0023.7123.80+0.03+0.13%10,200
Nov 2, 202623.9224.0023.7123.77-0.23-0.96%76,200
Oct 30, 202624.0224.1823.9024.00-0.11-0.46%42,800
Oct 29, 202624.0424.2024.0124.11-0.09-0.37%52,500
Oct 28, 202624.3324.3324.1324.20-0.01-0.04%22,400
Oct 27, 202624.3124.3324.1524.21-0.12-0.49%40,800
Oct 26, 202624.4024.4124.2924.33-0.10-0.41%38,400
Oct 23, 202624.3924.5224.2524.43-0.06-0.24%11,300
Oct 22, 202624.4324.4924.3624.49-0.01-0.04%10,600
Oct 21, 202624.5724.5824.3324.50-0.06-0.24%16,500
Oct 20, 202624.5924.6124.5524.56-0.07-0.28%20,600
Oct 19, 202624.6524.8224.4624.63-0.07-0.28%8,000
Oct 16, 202624.6425.0024.6424.70-0.02-0.08%28,100
Oct 15, 202624.8624.9924.6624.72-0.01-0.04%33,800
Oct 14, 202624.6124.8824.5324.73+0.06+0.24%89,300
Oct 13, 202624.5924.7024.4924.67+0.03+0.12%16,100
Oct 12, 202624.8124.8124.5124.64+0.08+0.33%2,800
Oct 9, 202624.3424.7424.3024.56+0.10+0.41%23,400
Oct 8, 202624.2424.6024.2424.46+0.13+0.53%28,200
Oct 7, 202624.6924.6924.2924.33-0.37-1.50%74,300
Oct 6, 202624.7724.8924.7024.70-0.22-0.88%32,500
Oct 5, 202624.8024.9424.7024.92+0.06+0.24%33,600
Oct 2, 202624.8124.9024.7324.86+0.15+0.61%41,600
Oct 1, 202624.7724.8824.6624.71-0.50-1.98%45,400
Sep 30, 202625.1125.2525.1125.21+0.09+0.36%23,600
Sep 29, 202625.2225.2225.0925.12+0.01+0.04%21,300
Sep 28, 202625.2125.2525.1125.11-0.14-0.55%22,800
Sep 25, 202625.1725.2525.0025.25+0.09+0.36%14,100
Sep 24, 202625.3125.3325.1625.16-0.02-0.08%7,200
Sep 23, 202625.3325.3925.1625.18-0.19-0.75%13,900
Sep 22, 202625.3225.4325.3225.37+0.02+0.08%9,500
Sep 21, 202625.3525.4825.2925.35-0.04-0.16%23,100
Sep 18, 202625.4425.4525.3725.39+0.01+0.04%9,300
Sep 17, 202625.3725.5125.3625.380.000.00%16,800
Sep 16, 202625.4125.4625.3625.38-0.02-0.08%18,400
Sep 15, 202625.5425.5425.3525.40-0.01-0.04%10,400
Sep 14, 202625.4625.5025.3625.41-0.03-0.12%14,700
Sep 11, 202625.4025.4925.3725.44+0.07+0.28%25,200
Sep 10, 202625.3525.3925.2325.37+0.02+0.08%16,100
Sep 9, 202625.2525.3625.1825.35+0.02+0.08%21,600
Sep 8, 202625.2425.3525.2425.33+0.06+0.24%19,400
Sep 4, 202625.2525.3525.2525.27+0.04+0.16%6,000
Sep 3, 202625.1525.3025.1525.23-0.01-0.04%9,100
Sep 2, 202625.3525.3525.1825.24+0.05+0.20%21,400
Sep 1, 202625.2325.2825.1625.19-0.01-0.04%10,800
Aug 31, 202625.1525.2925.0925.20+0.04+0.16%14,500
Aug 28, 202625.1625.2925.1525.16-0.11-0.44%35,500
Aug 27, 202625.2225.2925.2225.270.000.00%2,000
Aug 26, 202625.2925.2925.1525.270.000.00%17,300
Aug 25, 202625.2625.2825.2525.270.000.00%5,500
Aug 24, 202625.2325.2725.2125.27+0.02+0.08%9,700
Aug 21, 202625.1625.2525.1625.25+0.01+0.04%7,800
Aug 20, 202625.1125.2525.1125.24+0.02+0.08%5,600
Aug 19, 202625.2025.2225.2025.22-0.02-0.08%1,600
Aug 18, 202625.1425.2525.1425.24+0.10+0.40%7,700
Aug 17, 202625.1125.2425.1125.14-0.10-0.40%20,700
Aug 14, 202625.1625.2425.1625.24+0.07+0.28%23,400

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