AGNCM(AGNCM)
AGNCM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.84 | $24.90 | $24.84 | $24.85 | 9,459 |
| 5/19/2026 | $24.86 | $24.93 | $24.84 | $24.93 | 4,546 |
| 5/18/2026 | $24.88 | $24.91 | $24.87 | $24.90 | 5,803 |
| 5/15/2026 | $24.77 | $24.94 | $24.77 | $24.84 | 11,745 |
| 5/14/2026 | $24.97 | $24.97 | $24.84 | $24.88 | 4,700 |
| 5/13/2026 | $24.96 | $25.03 | $24.84 | $24.88 | 23,016 |
| 5/12/2026 | $24.96 | $25.00 | $24.96 | $25.00 | 7,400 |
| 5/11/2026 | $25.00 | $25.00 | $24.96 | $24.97 | 7,400 |
| 5/8/2026 | $24.95 | $25.02 | $24.95 | $24.97 | 7,702 |
| 5/7/2026 | $24.88 | $24.98 | $24.88 | $24.98 | 5,726 |
| 5/6/2026 | $24.88 | $25.03 | $24.86 | $24.92 | 9,400 |
| 5/5/2026 | $24.88 | $24.98 | $24.87 | $24.98 | 10,400 |
| 5/4/2026 | $24.97 | $25.04 | $24.91 | $24.91 | 11,602 |
| 5/1/2026 | $24.90 | $25.07 | $24.87 | $25.07 | 15,700 |
| 4/30/2026 | $24.87 | $25.01 | $24.87 | $24.98 | 19,000 |
| 4/29/2026 | $24.90 | $25.03 | $24.78 | $24.78 | 35,449 |
| 4/28/2026 | $24.85 | $24.95 | $24.85 | $24.89 | 8,200 |
| 4/27/2026 | $24.88 | $24.88 | $24.79 | $24.83 | 11,200 |
| 4/24/2026 | $24.94 | $24.97 | $24.72 | $24.87 | 13,600 |
| 4/23/2026 | $24.72 | $24.94 | $24.68 | $24.87 | 11,217 |
| 4/22/2026 | $24.64 | $24.79 | $24.64 | $24.77 | 8,370 |
| 4/21/2026 | $24.57 | $24.76 | $24.57 | $24.73 | 45,621 |
| 4/20/2026 | $24.52 | $24.70 | $24.52 | $24.69 | 32,900 |
| 4/17/2026 | $24.34 | $24.70 | $24.34 | $24.61 | 3,900 |
| 4/16/2026 | $24.75 | $24.75 | $24.31 | $24.58 | 24,384 |
| 4/15/2026 | $24.52 | $24.79 | $24.45 | $24.60 | 30,630 |
| 4/14/2026 | $24.23 | $24.49 | $24.20 | $24.41 | 28,700 |
| 4/13/2026 | $24.20 | $24.30 | $24.11 | $24.22 | 19,000 |
| 4/10/2026 | $24.22 | $24.25 | $24.17 | $24.17 | 6,523 |
| 4/9/2026 | $24.16 | $24.30 | $24.10 | $24.27 | 16,900 |
| 4/8/2026 | $23.80 | $24.16 | $23.67 | $24.16 | 106,100 |
| 4/7/2026 | $23.67 | $23.85 | $23.63 | $23.63 | 15,100 |
| 4/6/2026 | $23.91 | $23.99 | $23.73 | $23.76 | 43,303 |
| 4/2/2026 | $24.04 | $24.04 | $23.89 | $23.89 | 54,622 |
| 4/1/2026 | $24.42 | $24.42 | $24.06 | $24.08 | 46,500 |
| 3/31/2026 | $24.60 | $24.87 | $24.58 | $24.58 | 161,938 |
| 3/30/2026 | $24.51 | $24.67 | $24.51 | $24.59 | 18,698 |
| 3/27/2026 | $24.43 | $24.60 | $24.41 | $24.48 | 22,845 |
| 3/26/2026 | $24.65 | $24.74 | $24.56 | $24.61 | 19,600 |
| 3/25/2026 | $24.67 | $24.74 | $24.67 | $24.70 | 6,637 |
| 3/24/2026 | $24.58 | $24.70 | $24.58 | $24.66 | 18,036 |
| 3/23/2026 | $24.63 | $24.79 | $24.50 | $24.63 | 13,000 |
| 3/20/2026 | $24.60 | $24.66 | $24.42 | $24.42 | 25,856 |
| 3/19/2026 | $24.66 | $24.70 | $24.51 | $24.62 | 12,500 |
| 3/18/2026 | $24.80 | $24.80 | $24.65 | $24.73 | 17,500 |
| 3/17/2026 | $24.80 | $24.80 | $24.78 | $24.80 | 35,518 |
| 3/16/2026 | $24.95 | $24.95 | $24.83 | $24.83 | 7,549 |
| 3/13/2026 | $24.81 | $24.99 | $24.81 | $24.81 | 11,900 |
| 3/12/2026 | $24.88 | $24.97 | $24.85 | $24.89 | 13,379 |
| 3/11/2026 | $24.95 | $24.95 | $24.85 | $24.86 | 15,418 |
| 3/10/2026 | $24.99 | $25.00 | $24.85 | $24.85 | 26,900 |
| 3/9/2026 | $24.90 | $24.94 | $24.75 | $24.94 | 27,400 |
| 3/6/2026 | $24.95 | $24.98 | $24.91 | $24.92 | 9,809 |
| 3/5/2026 | $24.96 | $25.00 | $24.90 | $24.96 | 5,361 |
| 3/4/2026 | $24.97 | $25.02 | $24.94 | $25.00 | 9,714 |
| 3/3/2026 | $25.03 | $25.03 | $24.87 | $24.94 | 15,738 |
| 3/2/2026 | $24.96 | $25.03 | $24.86 | $24.99 | 15,500 |
| 2/27/2026 | $25.00 | $25.01 | $24.84 | $24.94 | 62,100 |
| 2/26/2026 | $24.99 | $25.01 | $24.99 | $25.00 | 3,800 |
| 2/25/2026 | $25.07 | $25.08 | $24.97 | $24.97 | 14,535 |
| 2/24/2026 | $25.05 | $25.10 | $24.98 | $24.99 | 20,100 |
| 2/23/2026 | $25.03 | $25.04 | $24.99 | $25.00 | 11,236 |
| 2/20/2026 | $24.99 | $25.10 | $24.98 | $24.98 | 22,800 |