Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

AGNC Investment Corp. AGNCN

Full chart Compare
Set alert

Price alert · AGNCN

All alert types
25.10 USD +0.05 (+0.18%)

Regular-session close

25.10 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

25.02 Day range 25.12
24.84 52-week range 25.98
YTD
-0.63%
1 year
-1.49%

AGNCN price history

AGNCN daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.0325.1225.0225.10+0.05+0.20%22,394
Nov 12, 202625.5125.5125.0525.05-0.39-1.53%33,600
Nov 11, 202625.4725.5125.4125.44-0.03-0.12%8,100
Nov 10, 202625.4925.4925.3825.47-0.08-0.31%7,400
Nov 9, 202625.2325.6025.2325.55+0.17+0.67%27,500
Nov 6, 202625.3825.3925.2525.38-0.01-0.04%12,100
Nov 5, 202625.2125.5925.2125.39+0.04+0.16%43,800
Nov 4, 202625.3525.4225.2225.35+0.15+0.60%17,900
Nov 3, 202625.1425.3925.1425.20-0.05-0.20%11,200
Nov 2, 202625.3725.4525.1425.25-0.10-0.39%19,600
Oct 30, 202625.5025.5025.3525.35-0.01-0.04%18,400
Oct 29, 202625.1925.3625.1925.36+0.13+0.52%19,600
Oct 28, 202625.1525.3225.1125.23+0.10+0.40%67,100
Oct 27, 202625.1125.2725.1125.13+0.03+0.12%19,400
Oct 26, 202625.2325.2525.1025.10-0.09-0.36%17,900
Oct 23, 202625.2025.2025.1525.19-0.03-0.12%11,500
Oct 22, 202625.1425.2525.1425.22-0.04-0.16%16,000
Oct 21, 202625.1725.2925.1725.26+0.02+0.08%27,000
Oct 20, 202625.1525.2625.1125.24+0.10+0.40%41,600
Oct 19, 202625.4025.4025.1025.14-0.24-0.95%24,300
Oct 16, 202625.3925.5625.2725.38-0.11-0.43%35,000
Oct 15, 202625.5625.5625.4825.49+0.06+0.24%29,800
Oct 14, 202625.4425.5025.3025.43-0.04-0.16%37,000
Oct 13, 202625.4525.5025.3625.47-0.03-0.12%16,500
Oct 12, 202625.5425.5425.4125.50+0.06+0.24%13,500
Oct 9, 202625.3425.4525.2025.44+0.17+0.67%14,500
Oct 8, 202625.1825.3125.0825.27+0.27+1.08%69,700
Oct 7, 202625.2525.2524.9525.00-0.32-1.26%63,700
Oct 6, 202625.4825.4825.2925.32-0.02-0.08%13,300
Oct 5, 202625.3225.5225.3025.34-0.07-0.28%28,800
Oct 2, 202625.2825.7525.2825.41+0.13+0.51%39,000
Oct 1, 202625.2225.4025.2225.28-0.51-1.98%56,100
Sep 30, 202625.7225.7925.6425.79+0.15+0.59%45,400
Sep 29, 202625.7025.7325.5525.64-0.03-0.12%33,100
Sep 28, 202625.6025.7225.6025.67-0.03-0.12%29,300
Sep 25, 202625.7125.7425.5825.70-0.02-0.08%21,200
Sep 24, 202625.8125.8125.7125.72-0.07-0.27%18,200
Sep 23, 202625.7925.9125.7925.790.000.00%14,600
Sep 22, 202625.7825.9325.7825.79-0.03-0.12%6,400
Sep 21, 202625.7925.9225.7825.82+0.03+0.12%19,100
Sep 18, 202625.8525.8625.7625.79+0.01+0.04%16,200
Sep 17, 202625.8025.8325.7725.78-0.02-0.08%30,700
Sep 16, 202625.7725.8225.7625.80+0.02+0.08%29,100
Sep 15, 202625.7525.8525.7525.78-0.03-0.12%24,800
Sep 14, 202625.8325.8825.8125.81-0.03-0.12%13,800
Sep 11, 202625.8125.8525.8125.84+0.02+0.08%9,900
Sep 10, 202625.8125.8225.7825.82-0.02-0.08%13,900
Sep 9, 202625.8625.8625.8125.84-0.04-0.15%8,300
Sep 8, 202625.8825.8925.8025.88+0.05+0.19%12,600
Sep 4, 202625.8225.8925.8025.83+0.03+0.12%17,000
Sep 3, 202625.8825.9025.8025.80-0.12-0.46%22,000
Sep 2, 202625.9525.9625.8925.92+0.02+0.08%2,700
Sep 1, 202625.8825.9625.8625.90+0.04+0.15%13,300
Aug 31, 202625.9125.9525.8525.86-0.02-0.08%12,100
Aug 28, 202625.9425.9425.8625.88-0.05-0.19%6,000
Aug 27, 202625.9025.9525.9025.93+0.03+0.12%8,100
Aug 26, 202625.9425.9925.8525.90-0.02-0.08%21,500
Aug 25, 202625.8525.9425.8525.92+0.06+0.23%10,500
Aug 24, 202625.8525.9625.8525.86+0.01+0.04%30,700
Aug 21, 202625.8625.9025.8525.85-0.05-0.19%25,200
Aug 20, 202625.9225.9725.9025.90-0.05-0.19%12,000
Aug 19, 202625.9125.9925.9125.95+0.01+0.04%7,300
Aug 18, 202625.8725.9725.8625.94+0.07+0.27%12,900
Aug 17, 202625.9625.9725.8725.87-0.11-0.42%14,400
Aug 14, 202625.9325.9825.9025.98+0.04+0.15%18,300

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