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 (AGNCP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 25.19 25.30 25.19 25.30 263
17th Jul 2025 (Thu) 25.19 25.25 25.08 25.25 9,746
16th Jul 2025 (Wed) 25.20 25.20 25.10 25.10 1,919
15th Jul 2025 (Tue) 25.05 25.07 25.04 25.08 837
14th Jul 2025 (Mon) 25.00 25.07 25.00 25.07 247
11th Jul 2025 (Fri) 24.92 25.03 24.90 25.03 1,682
10th Jul 2025 (Thu) 24.95 24.95 24.90 24.92 720
9th Jul 2025 (Wed) 24.86 24.97 24.86 24.96 3,653
8th Jul 2025 (Tue) 24.85 24.89 24.81 24.84 1,435
7th Jul 2025 (Mon) 24.90 24.90 24.84 24.84 1,407
4th Jul 2025 (Fri) 24.92 24.92 24.90 24.89 810
3rd Jul 2025 (Thu) 24.92 24.92 24.90 24.89 810
2nd Jul 2025 (Wed) 24.81 24.96 24.81 24.90 2,820
1st Jul 2025 (Tue) 24.79 24.815 24.77 24.78 3,235
30th Jun 2025 (Mon) 25.33 25.43 25.20 25.11 10,017
27th Jun 2025 (Fri) 25.34 25.37 25.33 25.35 2,703
26th Jun 2025 (Thu) 25.36 25.37 25.35 25.37 8,173
25th Jun 2025 (Wed) 25.32 25.32 25.32 25.36 300
24th Jun 2025 (Tue) 25.34 25.40 25.34 25.40 4,952
23rd Jun 2025 (Mon) 25.33 25.33 25.30 25.32 1,784
20th Jun 2025 (Fri) 25.20 25.29 25.20 25.21 3,809
19th Jun 2025 (Thu) 25.23 25.23 25.23 25.20 584
18th Jun 2025 (Wed) 25.23 25.23 25.23 25.20 584
17th Jun 2025 (Tue) 25.15 25.17 25.15 25.21 682
16th Jun 2025 (Mon) 25.13 25.15 25.13 25.19 467
13th Jun 2025 (Fri) 25.065 25.07 25.025 25.07 1,315
12th Jun 2025 (Thu) 25.01 25.10 25.01 25.14 12,751
11th Jun 2025 (Wed) 24.90 25.02 24.88 25.00 5,485
10th Jun 2025 (Tue) 24.87 24.93 24.86 24.92 2,626
9th Jun 2025 (Mon) 24.86 24.88 24.86 24.865 330
6th Jun 2025 (Fri) 24.84 24.85 24.80 24.82 2,604
5th Jun 2025 (Thu) 24.88 24.88 24.82 24.89 4,580
4th Jun 2025 (Wed) 24.90 24.90 24.80 24.81 1,157
3rd Jun 2025 (Tue) 24.88 24.88 24.80 24.7904 4,884
2nd Jun 2025 (Mon) 24.79 24.80 24.73 24.77 13,439
30th May 2025 (Fri) 24.93 24.93 24.70 24.70 3,825
29th May 2025 (Thu) 24.94 24.94 24.91 24.91 96
28th May 2025 (Wed) 24.90 24.93 24.90 24.93 4,024
27th May 2025 (Tue) 24.90 24.90 24.90 24.90 5,631
26th May 2025 (Mon) 24.90 24.90 24.90 24.90 0
24th May 2025 (Sat) 24.85 24.85 24.85 24.90 972
23rd May 2025 (Fri) 24.85 24.85 24.85 24.85 972
22nd May 2025 (Thu) 24.89 24.89 24.87 24.87 3,998
21st May 2025 (Wed) 24.92 24.92 24.92 24.92 4,161
20th May 2025 (Tue) 25.02 25.02 25.02 25.02 501
19th May 2025 (Mon) 25.02 25.02 25.00 25.00 1,343
FTSE 100 Latest
Value8,992.12
Change19.48