AGNC(AGNC)
AGNC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $8.78 | $8.82 | $8.50 | $8.61 | 26.62M |
| 10/12/2026 | $8.67 | $8.77 | $8.57 | $8.68 | 28.55M |
| 10/9/2026 | $8.70 | $8.72 | $8.51 | $8.67 | 32.61M |
| 10/8/2026 | $8.42 | $8.69 | $8.41 | $8.68 | 43.57M |
| 10/7/2026 | $8.61 | $8.62 | $8.42 | $8.46 | 43.64M |
| 10/6/2026 | $8.70 | $8.73 | $8.59 | $8.70 | 32.84M |
| 10/5/2026 | $8.79 | $8.84 | $8.62 | $8.65 | 43.35M |
| 10/2/2026 | $9.06 | $9.13 | $8.77 | $8.79 | 39.79M |
| 10/1/2026 | $9.04 | $9.07 | $8.87 | $8.95 | 51.03M |
| 9/30/2026 | $9.41 | $9.43 | $9.05 | $9.07 | 54.97M |
| 9/29/2026 | $9.50 | $9.52 | $9.33 | $9.45 | 39.48M |
| 9/28/2026 | $9.56 | $9.68 | $9.43 | $9.46 | 46.83M |
| 9/25/2026 | $9.68 | $9.70 | $9.51 | $9.62 | 35.02M |
| 9/24/2026 | $9.91 | $9.93 | $9.60 | $9.62 | 41.90M |
| 9/23/2026 | $10.07 | $10.09 | $9.86 | $9.91 | 29.24M |
| 9/22/2026 | $10.04 | $10.10 | $9.97 | $10.09 | 27.12M |
| 9/21/2026 | $9.92 | $10.03 | $9.86 | $9.97 | 29.91M |
| 9/18/2026 | $9.90 | $10.00 | $9.83 | $9.87 | 188.21M |
| 9/17/2026 | $10.07 | $10.10 | $9.91 | $9.91 | 32.10M |
| 9/16/2026 | $10.01 | $10.12 | $9.79 | $9.88 | 39.30M |
| 9/15/2026 | $10.09 | $10.13 | $9.94 | $9.96 | 28.44M |
| 9/14/2026 | $10.06 | $10.20 | $10.02 | $10.09 | 27.15M |
| 9/11/2026 | $10.29 | $10.34 | $10.15 | $10.15 | 26.65M |
| 9/10/2026 | $10.53 | $10.54 | $10.17 | $10.19 | 37.56M |
| 9/9/2026 | $10.71 | $10.76 | $10.50 | $10.51 | 30.22M |
| 9/8/2026 | $10.75 | $10.87 | $10.67 | $10.68 | 37.54M |
| 9/4/2026 | $10.61 | $10.73 | $10.57 | $10.65 | 16.56M |
| 9/3/2026 | $10.70 | $10.76 | $10.58 | $10.66 | 15.77M |
| 9/2/2026 | $10.63 | $10.65 | $10.57 | $10.62 | 18.85M |
| 9/1/2026 | $10.65 | $10.74 | $10.58 | $10.60 | 16.19M |
| 8/31/2026 | $10.74 | $10.84 | $10.68 | $10.73 | 16.71M |
| 8/28/2026 | $10.95 | $11.00 | $10.88 | $10.90 | 20.39M |
| 8/27/2026 | $10.82 | $10.96 | $10.79 | $10.94 | 12.49M |
| 8/26/2026 | $10.92 | $10.93 | $10.81 | $10.81 | 12.30M |
| 8/25/2026 | $11.02 | $11.03 | $10.88 | $10.91 | 13.77M |
| 8/24/2026 | $10.91 | $11.00 | $10.84 | $10.98 | 14.10M |
| 8/21/2026 | $10.97 | $11.00 | $10.88 | $10.89 | 10.22M |
| 8/20/2026 | $11.03 | $11.10 | $10.89 | $10.92 | 12.64M |
| 8/19/2026 | $11.00 | $11.13 | $10.97 | $11.08 | 17.36M |
| 8/18/2026 | $10.96 | $10.97 | $10.89 | $10.92 | 11.33M |
| 8/17/2026 | $10.95 | $11.01 | $10.90 | $10.95 | 11.62M |
| 8/14/2026 | $10.98 | $11.08 | $10.94 | $10.96 | 12.22M |
| 8/13/2026 | $10.96 | $10.99 | $10.87 | $10.96 | 14.08M |
| 8/12/2026 | $10.95 | $11.02 | $10.87 | $10.88 | 16.63M |
| 8/11/2026 | $10.77 | $10.89 | $10.72 | $10.89 | 14.35M |
| 8/10/2026 | $10.85 | $10.85 | $10.64 | $10.76 | 14.08M |
| 8/7/2026 | $10.65 | $10.93 | $10.65 | $10.84 | 18.00M |
| 8/6/2026 | $10.67 | $10.73 | $10.58 | $10.61 | 19.34M |
| 8/5/2026 | $10.65 | $10.72 | $10.53 | $10.67 | 15.28M |
| 8/4/2026 | $10.70 | $10.77 | $10.60 | $10.64 | 26.25M |
| 8/3/2026 | $10.70 | $10.81 | $10.60 | $10.64 | 23.62M |
| 7/31/2026 | $10.75 | $10.77 | $10.62 | $10.66 | 19.25M |
| 7/30/2026 | $10.95 | $10.99 | $10.81 | $10.92 | 24.28M |
| 7/29/2026 | $11.03 | $11.06 | $10.87 | $10.90 | 23.43M |
| 7/28/2026 | $10.70 | $11.10 | $10.67 | $11.07 | 31.27M |
| 7/27/2026 | $10.66 | $10.70 | $10.60 | $10.64 | 17.83M |
| 7/24/2026 | $10.62 | $10.67 | $10.55 | $10.59 | 22.11M |
| 7/23/2026 | $10.60 | $10.65 | $10.46 | $10.56 | 23.67M |
| 7/22/2026 | $10.89 | $10.91 | $10.68 | $10.72 | 25.03M |
| 7/21/2026 | $11.03 | $11.16 | $10.70 | $10.78 | 24.38M |
| 7/20/2026 | $11.27 | $11.29 | $10.90 | $10.92 | 23.38M |
| 7/17/2026 | $11.35 | $11.40 | $11.16 | $11.22 | 23.93M |
| 7/16/2026 | $11.33 | $11.45 | $11.31 | $11.43 | 15.06M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
