AGNCN(AGNCN)
AGNCN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $25.44 | $25.49 | $25.30 | $25.43 | 36,984 |
| 10/13/2026 | $25.45 | $25.50 | $25.36 | $25.47 | 16,520 |
| 10/12/2026 | $25.54 | $25.54 | $25.41 | $25.50 | 13,500 |
| 10/9/2026 | $25.34 | $25.45 | $25.20 | $25.44 | 14,539 |
| 10/8/2026 | $25.18 | $25.31 | $25.07 | $25.27 | 69,700 |
| 10/7/2026 | $25.25 | $25.26 | $24.96 | $25.00 | 63,730 |
| 10/6/2026 | $25.48 | $25.48 | $25.29 | $25.32 | 13,300 |
| 10/5/2026 | $25.32 | $25.52 | $25.30 | $25.34 | 28,801 |
| 10/2/2026 | $25.28 | $25.75 | $25.28 | $25.41 | 39,000 |
| 10/1/2026 | $25.22 | $25.40 | $25.22 | $25.28 | 56,100 |
| 9/30/2026 | $25.72 | $25.79 | $25.64 | $25.79 | 45,406 |
| 9/29/2026 | $25.71 | $25.73 | $25.55 | $25.64 | 33,100 |
| 9/28/2026 | $25.60 | $25.72 | $25.60 | $25.67 | 29,300 |
| 9/25/2026 | $25.71 | $25.74 | $25.58 | $25.70 | 21,200 |
| 9/24/2026 | $25.81 | $25.81 | $25.71 | $25.72 | 18,200 |
| 9/23/2026 | $25.79 | $25.91 | $25.79 | $25.79 | 14,600 |
| 9/22/2026 | $25.78 | $25.93 | $25.78 | $25.79 | 6,400 |
| 9/21/2026 | $25.79 | $25.93 | $25.78 | $25.82 | 19,129 |
| 9/18/2026 | $25.85 | $25.86 | $25.76 | $25.79 | 16,200 |
| 9/17/2026 | $25.80 | $25.84 | $25.77 | $25.78 | 30,700 |
| 9/16/2026 | $25.77 | $25.82 | $25.76 | $25.80 | 29,100 |
| 9/15/2026 | $25.75 | $25.85 | $25.75 | $25.78 | 24,832 |
| 9/14/2026 | $25.84 | $25.88 | $25.81 | $25.81 | 13,830 |
| 9/11/2026 | $25.81 | $25.85 | $25.81 | $25.84 | 10,185 |
| 9/10/2026 | $25.81 | $25.82 | $25.78 | $25.82 | 13,935 |
| 9/9/2026 | $25.86 | $25.86 | $25.81 | $25.84 | 8,300 |
| 9/8/2026 | $25.88 | $25.89 | $25.80 | $25.88 | 12,600 |
| 9/4/2026 | $25.82 | $25.89 | $25.80 | $25.83 | 17,012 |
| 9/3/2026 | $25.88 | $25.90 | $25.80 | $25.80 | 22,000 |
| 9/2/2026 | $25.95 | $25.96 | $25.89 | $25.92 | 2,726 |
| 9/1/2026 | $25.88 | $25.96 | $25.86 | $25.90 | 13,300 |
| 8/31/2026 | $25.91 | $25.95 | $25.85 | $25.87 | 12,100 |
| 8/28/2026 | $25.94 | $25.94 | $25.86 | $25.88 | 6,000 |
| 8/27/2026 | $25.90 | $25.95 | $25.90 | $25.93 | 8,100 |
| 8/26/2026 | $25.95 | $25.99 | $25.85 | $25.90 | 21,500 |
| 8/25/2026 | $25.85 | $25.94 | $25.85 | $25.92 | 10,500 |
| 8/24/2026 | $25.85 | $25.96 | $25.85 | $25.86 | 30,738 |
| 8/21/2026 | $25.86 | $25.90 | $25.85 | $25.85 | 25,200 |
| 8/20/2026 | $25.92 | $25.97 | $25.90 | $25.90 | 12,029 |
| 8/19/2026 | $25.91 | $25.99 | $25.91 | $25.95 | 7,318 |
| 8/18/2026 | $25.87 | $25.97 | $25.86 | $25.94 | 12,985 |
| 8/17/2026 | $25.96 | $25.97 | $25.87 | $25.87 | 14,456 |
| 8/14/2026 | $25.93 | $25.98 | $25.90 | $25.98 | 18,300 |
| 8/13/2026 | $25.79 | $25.94 | $25.79 | $25.94 | 8,300 |
| 8/12/2026 | $25.95 | $25.95 | $25.86 | $25.92 | 11,200 |
| 8/11/2026 | $25.87 | $25.90 | $25.85 | $25.88 | 10,400 |
| 8/10/2026 | $25.84 | $25.87 | $25.84 | $25.86 | 4,904 |
| 8/7/2026 | $25.80 | $25.86 | $25.80 | $25.85 | 5,600 |
| 8/6/2026 | $25.80 | $25.86 | $25.79 | $25.83 | 34,500 |
| 8/5/2026 | $25.76 | $25.86 | $25.71 | $25.84 | 27,048 |
| 8/4/2026 | $25.83 | $25.90 | $25.79 | $25.86 | 21,711 |
| 8/3/2026 | $25.80 | $25.85 | $25.79 | $25.83 | 22,127 |
| 7/31/2026 | $25.70 | $25.92 | $25.67 | $25.83 | 47,639 |
| 7/30/2026 | $25.60 | $25.70 | $25.60 | $25.70 | 25,907 |
| 7/29/2026 | $25.63 | $25.66 | $25.60 | $25.63 | 15,426 |
| 7/28/2026 | $25.60 | $25.64 | $25.60 | $25.62 | 30,902 |
| 7/27/2026 | $25.59 | $25.63 | $25.55 | $25.60 | 24,641 |
| 7/24/2026 | $25.61 | $25.62 | $25.57 | $25.59 | 13,323 |
| 7/23/2026 | $25.54 | $25.60 | $25.51 | $25.59 | 12,718 |
| 7/22/2026 | $25.58 | $25.63 | $25.57 | $25.62 | 20,711 |
| 7/21/2026 | $25.58 | $25.63 | $25.58 | $25.61 | 26,400 |
| 7/20/2026 | $25.65 | $25.65 | $25.56 | $25.62 | 9,700 |
| 7/17/2026 | $25.47 | $25.64 | $25.47 | $25.64 | 31,041 |
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
