AGNCM(AGNCM)
AGNCM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $24.59 | $24.70 | $24.49 | $24.67 | 16,100 |
| 10/12/2026 | $24.81 | $24.81 | $24.51 | $24.64 | 2,800 |
| 10/9/2026 | $24.34 | $24.74 | $24.30 | $24.56 | 23,422 |
| 10/8/2026 | $24.24 | $24.60 | $24.24 | $24.46 | 28,210 |
| 10/7/2026 | $24.69 | $24.69 | $24.29 | $24.33 | 74,315 |
| 10/6/2026 | $24.77 | $24.89 | $24.70 | $24.70 | 32,529 |
| 10/5/2026 | $24.80 | $24.94 | $24.70 | $24.92 | 33,600 |
| 10/2/2026 | $24.81 | $24.90 | $24.73 | $24.86 | 41,644 |
| 10/1/2026 | $24.77 | $24.88 | $24.66 | $24.71 | 45,400 |
| 9/30/2026 | $25.11 | $25.25 | $25.11 | $25.21 | 23,648 |
| 9/29/2026 | $25.22 | $25.22 | $25.09 | $25.12 | 21,300 |
| 9/28/2026 | $25.21 | $25.25 | $25.11 | $25.11 | 22,800 |
| 9/25/2026 | $25.17 | $25.25 | $25.00 | $25.25 | 14,100 |
| 9/24/2026 | $25.31 | $25.33 | $25.16 | $25.16 | 7,200 |
| 9/23/2026 | $25.33 | $25.39 | $25.16 | $25.18 | 13,908 |
| 9/22/2026 | $25.32 | $25.43 | $25.32 | $25.37 | 10,531 |
| 9/21/2026 | $25.35 | $25.48 | $25.29 | $25.35 | 23,149 |
| 9/18/2026 | $25.45 | $25.45 | $25.37 | $25.39 | 9,332 |
| 9/17/2026 | $25.37 | $25.51 | $25.36 | $25.38 | 16,936 |
| 9/16/2026 | $25.41 | $25.46 | $25.36 | $25.38 | 18,460 |
| 9/15/2026 | $25.54 | $25.54 | $25.35 | $25.40 | 10,489 |
| 9/14/2026 | $25.46 | $25.50 | $25.36 | $25.41 | 14,700 |
| 9/11/2026 | $25.40 | $25.49 | $25.37 | $25.45 | 25,496 |
| 9/10/2026 | $25.35 | $25.39 | $25.23 | $25.37 | 16,100 |
| 9/9/2026 | $25.25 | $25.36 | $25.18 | $25.35 | 21,617 |
| 9/8/2026 | $25.24 | $25.35 | $25.24 | $25.33 | 19,400 |
| 9/4/2026 | $25.25 | $25.35 | $25.25 | $25.28 | 6,005 |
| 9/3/2026 | $25.15 | $25.30 | $25.15 | $25.23 | 9,270 |
| 9/2/2026 | $25.35 | $25.35 | $25.18 | $25.24 | 21,421 |
| 9/1/2026 | $25.23 | $25.28 | $25.16 | $25.19 | 10,800 |
| 8/31/2026 | $25.15 | $25.29 | $25.09 | $25.20 | 14,500 |
| 8/28/2026 | $25.16 | $25.29 | $25.15 | $25.16 | 35,500 |
| 8/27/2026 | $25.22 | $25.29 | $25.22 | $25.28 | 2,000 |
| 8/26/2026 | $25.29 | $25.29 | $25.15 | $25.27 | 17,323 |
| 8/25/2026 | $25.26 | $25.28 | $25.25 | $25.27 | 5,710 |
| 8/24/2026 | $25.23 | $25.27 | $25.21 | $25.27 | 9,700 |
| 8/21/2026 | $25.16 | $25.25 | $25.16 | $25.25 | 7,800 |
| 8/20/2026 | $25.11 | $25.25 | $25.11 | $25.24 | 5,618 |
| 8/19/2026 | $25.20 | $25.22 | $25.20 | $25.22 | 1,600 |
| 8/18/2026 | $25.14 | $25.25 | $25.14 | $25.24 | 7,714 |
| 8/17/2026 | $25.11 | $25.24 | $25.11 | $25.14 | 20,700 |
| 8/14/2026 | $25.16 | $25.24 | $25.16 | $25.24 | 23,400 |
| 8/13/2026 | $25.16 | $25.21 | $25.16 | $25.17 | 5,800 |
| 8/12/2026 | $25.17 | $25.19 | $25.15 | $25.16 | 7,700 |
| 8/11/2026 | $25.16 | $25.19 | $25.14 | $25.19 | 4,100 |
| 8/10/2026 | $25.18 | $25.18 | $25.12 | $25.18 | 19,712 |
| 8/7/2026 | $25.12 | $25.21 | $25.12 | $25.17 | 16,704 |
| 8/6/2026 | $25.12 | $25.20 | $25.10 | $25.15 | 22,900 |
| 8/5/2026 | $25.12 | $25.15 | $25.04 | $25.12 | 14,600 |
| 8/4/2026 | $25.07 | $25.16 | $25.05 | $25.08 | 11,922 |
| 8/3/2026 | $25.10 | $25.14 | $25.02 | $25.14 | 8,707 |
| 7/31/2026 | $24.95 | $25.11 | $24.94 | $25.04 | 18,835 |
| 7/30/2026 | $24.91 | $24.98 | $24.91 | $24.96 | 16,508 |
| 7/29/2026 | $24.91 | $24.97 | $24.91 | $24.96 | 14,850 |
| 7/28/2026 | $24.90 | $24.99 | $24.88 | $24.97 | 9,145 |
| 7/27/2026 | $25.00 | $25.01 | $24.88 | $24.90 | 6,800 |
| 7/24/2026 | $25.00 | $25.00 | $24.88 | $24.91 | 7,502 |
| 7/23/2026 | $24.91 | $24.99 | $24.85 | $24.92 | 13,400 |
| 7/22/2026 | $24.99 | $25.00 | $24.91 | $24.91 | 12,100 |
| 7/21/2026 | $25.01 | $25.11 | $24.98 | $25.02 | 7,600 |
| 7/20/2026 | $25.05 | $25.05 | $24.98 | $24.98 | 3,600 |
| 7/17/2026 | $25.06 | $25.15 | $24.94 | $24.94 | 13,500 |
| 7/16/2026 | $25.12 | $25.12 | $25.06 | $25.06 | 10,107 |
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
