AGNC Investment Corp. - Common Stock (AGNC)
10.19
-0.10 (-0.97%)
Agnc Investment Corp is a real estate investment trust (REIT) that primarily focuses on acquiring and managing a portfolio of residential mortgage assets, particularly agency mortgage-backed securities
The company aims to generate income for its shareholders through the investment of funds in these securities, which are backed by government-sponsored entities. AGNC utilizes leverage to enhance its returns, while actively managing interest rate risk and other financial factors in order to maintain a robust and sustainable income stream. Through its strategic investment practices, the company plays a significant role in the mortgage market, providing liquidity and stability.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 10.22 | 10.29 | 10.17 | 10.29 | 18,994,273 | 10.29 |
| 3/04/2025 | 10.16 | 10.33 | 10.06 | 10.22 | 32,578,278 | 10.22 |
| 3/03/2025 | 10.40 | 10.45 | 10.21 | 10.29 | 24,549,469 | 10.29 |
| 2/28/2025 | 10.31 | 10.46 | 10.31 | 10.43 | 22,008,279 | 10.43 |
| 2/27/2025 | 10.52 | 10.54 | 10.41 | 10.42 | 24,867,655 | 10.42 |
| 2/26/2025 | 10.55 | 10.63 | 10.49 | 10.51 | 29,584,497 | 10.51 |
| 2/25/2025 | 10.50 | 10.57 | 10.46 | 10.52 | 21,377,124 | 10.52 |
| 2/24/2025 | 10.56 | 10.56 | 10.44 | 10.49 | 24,655,207 | 10.49 |
| 2/21/2025 | 10.56 | 10.62 | 10.49 | 10.54 | 32,466,782 | 10.54 |
| 2/20/2025 | 10.48 | 10.55 | 10.46 | 10.53 | 14,206,693 | 10.53 |
| 2/19/2025 | 10.45 | 10.52 | 10.44 | 10.47 | 15,999,476 | 10.47 |
| 2/18/2025 | 10.44 | 10.49 | 10.42 | 10.49 | 21,123,533 | 10.49 |
| 2/14/2025 | 10.35 | 10.45 | 10.35 | 10.43 | 19,586,139 | 10.43 |
| 2/13/2025 | 10.19 | 10.33 | 10.19 | 10.32 | 18,680,187 | 10.32 |
| 2/12/2025 | 10.08 | 10.19 | 10.05 | 10.18 | 17,794,714 | 10.18 |
| 2/11/2025 | 10.16 | 10.19 | 10.10 | 10.18 | 20,214,330 | 10.18 |
| 2/10/2025 | 10.09 | 10.15 | 10.05 | 10.14 | 15,221,664 | 10.14 |
| 2/07/2025 | 10.13 | 10.14 | 10.03 | 10.07 | 17,496,090 | 10.07 |
| 2/06/2025 | 10.11 | 10.17 | 10.09 | 10.14 | 13,010,068 | 10.14 |
| 2/05/2025 | 10.06 | 10.13 | 10.05 | 10.11 | 20,454,544 | 10.11 |
| 2/04/2025 | 9.93 | 10.09 | 9.90 | 10.07 | 20,708,170 | 10.07 |
| 2/03/2025 | 9.72 | 10.00 | 9.69 | 9.95 | 22,170,680 | 9.95 |
| 1/31/2025 | 9.97 | 10.06 | 9.91 | 9.97 | 29,666,208 | 9.97 |
| 1/30/2025 | 9.92 | 10.09 | 9.91 | 10.08 | 32,131,791 | 9.96 |
| 1/29/2025 | 9.87 | 9.96 | 9.79 | 9.83 | 16,332,419 | 9.71 |
| 1/28/2025 | 9.70 | 9.88 | 9.70 | 9.87 | 26,449,269 | 9.75 |
| 1/27/2025 | 9.69 | 9.84 | 9.65 | 9.79 | 27,582,777 | 9.67 |
| 1/24/2025 | 9.65 | 9.73 | 9.63 | 9.68 | 16,119,521 | 9.56 |
| 1/23/2025 | 9.71 | 9.74 | 9.62 | 9.64 | 19,545,949 | 9.53 |
| 1/22/2025 | 9.71 | 9.77 | 9.67 | 9.71 | 14,541,998 | 9.59 |
| 1/21/2025 | 9.64 | 9.73 | 9.63 | 9.73 | 16,510,210 | 9.61 |
| 1/17/2025 | 9.58 | 9.65 | 9.56 | 9.61 | 17,710,338 | 9.50 |
| 1/16/2025 | 9.39 | 9.56 | 9.38 | 9.55 | 17,464,964 | 9.44 |
| 1/15/2025 | 9.40 | 9.45 | 9.31 | 9.39 | 12,850,683 | 9.28 |
| 1/14/2025 | 9.15 | 9.26 | 9.15 | 9.24 | 15,338,767 | 9.13 |
| 1/13/2025 | 9.15 | 9.15 | 8.96 | 9.12 | 22,281,638 | 9.01 |
| 1/10/2025 | 9.21 | 9.27 | 9.13 | 9.14 | 23,942,589 | 9.03 |
| 1/08/2025 | 9.26 | 9.31 | 9.17 | 9.29 | 15,327,630 | 9.18 |
| 1/07/2025 | 9.33 | 9.41 | 9.26 | 9.32 | 18,320,521 | 9.21 |
| 1/06/2025 | 9.46 | 9.47 | 9.32 | 9.32 | 17,051,826 | 9.21 |
| 1/03/2025 | 9.30 | 9.48 | 9.29 | 9.44 | 19,364,220 | 9.33 |
| 1/02/2025 | 9.24 | 9.38 | 9.23 | 9.28 | 19,422,049 | 9.17 |
| 12/31/2024 | 9.25 | 0.00 | 9.25 | 9.21 | 0 | 9.10 |
| 12/30/2024 | 9.33 | 9.33 | 9.19 | 9.25 | 23,907,728 | 9.02 |
| 12/27/2024 | 9.37 | 9.43 | 9.29 | 9.33 | 17,135,716 | 9.10 |
| 12/26/2024 | 9.43 | 9.45 | 9.36 | 9.38 | 18,438,442 | 9.15 |
| 12/24/2024 | 9.44 | 9.47 | 9.36 | 9.47 | 10,784,694 | 9.24 |
| 12/23/2024 | 9.46 | 9.50 | 9.37 | 9.45 | 14,503,035 | 9.22 |
| 12/20/2024 | 9.30 | 9.58 | 9.27 | 9.45 | 34,103,031 | 9.22 |
| 12/19/2024 | 9.37 | 9.48 | 9.24 | 9.29 | 16,617,035 | 9.06 |
| 12/18/2024 | 9.57 | 9.67 | 9.28 | 9.31 | 20,955,922 | 9.08 |
| 12/17/2024 | 9.63 | 9.72 | 9.56 | 9.57 | 15,983,876 | 9.33 |
| 12/16/2024 | 9.57 | 9.68 | 9.55 | 9.65 | 14,966,216 | 9.41 |
| 12/13/2024 | 9.55 | 9.59 | 9.50 | 9.58 | 12,399,530 | 9.34 |
| 12/12/2024 | 9.59 | 9.67 | 9.54 | 9.54 | 11,985,930 | 9.30 |
| 12/11/2024 | 9.64 | 9.68 | 9.55 | 9.61 | 13,784,508 | 9.37 |
| 12/10/2024 | 9.68 | 9.72 | 9.60 | 9.61 | 13,861,989 | 9.37 |
| 12/09/2024 | 9.68 | 9.75 | 9.65 | 9.68 | 15,773,136 | 9.44 |
| 12/06/2024 | 9.60 | 9.72 | 9.60 | 9.71 | 15,316,035 | 9.47 |