Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Agnc Investment (0H6E) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 9.506249 9.506249 9.506249 9.506249 50,002
9th Jul 2025 (Wed) 9.487881 9.487881 9.487881 9.487881 30,199
8th Jul 2025 (Tue) 9.385709 9.385709 9.385709 9.385709 66,310
7th Jul 2025 (Mon) 9.385709 9.385709 9.385709 9.385709 42,807
4th Jul 2025 (Fri) 9.411009 9.411009 9.411009 9.411009 0
3rd Jul 2025 (Thu) 9.225113 9.225113 9.225113 9.225113 46,156
2nd Jul 2025 (Wed) 9.225113 9.225113 9.225113 9.225113 90,207
1st Jul 2025 (Tue) 9.225113 9.225113 9.225113 9.225113 33,932
30th Jun 2025 (Mon) 9.225113 9.225113 9.225113 9.225113 58,970
27th Jun 2025 (Fri) 9.225113 9.225113 9.225113 9.225113 28,774
26th Jun 2025 (Thu) 9.225113 9.225113 9.225113 9.225113 23,154
25th Jun 2025 (Wed) 9.216756 9.216756 9.216756 9.216756 22,315
24th Jun 2025 (Tue) 9.216756 9.216756 9.216756 9.216756 38,223
23rd Jun 2025 (Mon) 9.216756 9.216756 9.216756 9.216756 40,891
20th Jun 2025 (Fri) 9.216756 9.216756 9.216756 9.216756 34,776
19th Jun 2025 (Thu) 9.216756 9.216756 9.216756 9.216756 232
18th Jun 2025 (Wed) 9.216756 9.216756 9.216756 9.216756 30,535
17th Jun 2025 (Tue) 9.216756 9.216756 9.216756 9.216756 22,032
16th Jun 2025 (Mon) 9.216756 9.216756 9.216756 9.216756 69,366
13th Jun 2025 (Fri) 9.216756 9.216756 9.216756 9.216756 42,956
12th Jun 2025 (Thu) 9.216756 9.216756 9.216756 9.216756 20,616
11th Jun 2025 (Wed) 9.216756 9.216756 9.216756 9.216756 41,116
10th Jun 2025 (Tue) 9.216756 9.216756 9.216756 9.216756 35,414
9th Jun 2025 (Mon) 9.216756 9.216756 9.216756 9.216756 29,469
6th Jun 2025 (Fri) 8.84 8.84 8.84 8.84 20,410
5th Jun 2025 (Thu) 8.84 8.84 8.84 8.84 48,851
4th Jun 2025 (Wed) 8.84 8.84 8.84 8.84 58,319
3rd Jun 2025 (Tue) 8.84 8.84 8.84 8.84 42,464
2nd Jun 2025 (Mon) 8.84 8.84 8.84 8.84 34,436
30th May 2025 (Fri) 8.911556 8.911556 8.911556 8.911556 32,783
29th May 2025 (Thu) 8.950558 8.950558 8.950558 8.950558 34,935
28th May 2025 (Wed) 8.950558 8.950558 8.950558 8.950558 69,198
27th May 2025 (Tue) 8.950558 8.950558 8.950558 8.950558 55,836
26th May 2025 (Mon) 8.709258 8.709258 8.709258 8.709258 0
23rd May 2025 (Fri) 8.709258 8.709258 8.709258 8.709258 24,158
22nd May 2025 (Thu) 8.709258 8.709258 8.709258 8.709258 53,017
21st May 2025 (Wed) 9.244585 9.244585 9.244585 9.244585 46,395
20th May 2025 (Tue) 9.244585 9.244585 9.244585 9.244585 26,777
19th May 2025 (Mon) 9.037578 9.037578 9.037578 9.037578 16,431
16th May 2025 (Fri) 9.037578 9.037578 9.037578 9.037578 46,830
15th May 2025 (Thu) 9.037578 9.037578 9.037578 9.037578 35,989
14th May 2025 (Wed) 8.999678 8.999678 8.999678 8.999678 28,999
13th May 2025 (Tue) 8.999678 8.999678 8.999678 8.999678 43,337
12th May 2025 (Mon) 8.810271 8.810271 8.810271 8.810271 68,125
FTSE 100 Latest
Value8,970.13
Change-5.53