AGNC Invest

AGNC
🏛️ usa →
9.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.11 15.23 15.02 15.04 6.4M
2021-12-30 15.28 15.42 15.20 15.21 4.4M
2021-12-29 15.50 15.52 15.36 15.39 4.6M
2021-12-28 15.47 15.63 15.43 15.49 5.0M
2021-12-27 15.40 15.48 15.28 15.47 4.6M
2021-12-23 15.31 15.44 15.23 15.39 4.3M
2021-12-22 15.16 15.33 15.08 15.24 4.8M
2021-12-21 14.90 15.22 14.88 15.16 7.6M
2021-12-20 14.81 14.81 14.42 14.76 13.6M
2021-12-17 15.10 15.14 14.94 14.99 11.9M
2021-12-16 15.25 15.34 15.09 15.12 7.0M
2021-12-15 15.19 15.26 15.00 15.17 8.0M
2021-12-14 15.35 15.47 15.14 15.19 6.2M
2021-12-13 15.46 15.49 15.03 15.34 11.0M
2021-12-10 15.92 15.93 15.56 15.61 6.4M
2021-12-09 15.86 15.92 15.78 15.85 7.0M
2021-12-08 15.85 16.03 15.80 15.89 5.5M
2021-12-07 15.73 15.95 15.63 15.85 6.2M
2021-12-06 15.40 15.74 15.36 15.65 7.1M
2021-12-03 15.44 15.46 15.26 15.33 5.7M
2021-12-02 15.16 15.50 15.07 15.46 8.3M
2021-12-01 15.50 15.55 15.08 15.10 8.6M
2021-11-30 15.76 15.77 15.25 15.29 18.0M
2021-11-29 15.86 15.90 15.69 15.83 6.9M
2021-11-26 16.00 16.00 15.76 15.91 7.3M
2021-11-24 16.04 16.14 16.02 16.03 5.0M
2021-11-23 16.05 16.08 15.98 16.02 5.7M
2021-11-22 16.03 16.10 15.88 16.04 5.7M
2021-11-19 15.89 16.02 15.83 15.98 5.0M
2021-11-18 15.94 16.01 15.82 15.95 6.4M
2021-11-17 16.00 16.05 15.86 15.94 7.4M
2021-11-16 16.04 16.09 15.99 16.04 5.3M
2021-11-15 16.05 16.11 15.99 16.02 3.3M
2021-11-12 16.02 16.06 15.97 16.04 3.6M
2021-11-11 16.02 16.09 15.99 16.00 3.1M
2021-11-10 16.08 16.20 15.99 16.02 4.8M
2021-11-09 16.12 16.21 16.06 16.07 3.6M
2021-11-08 16.22 16.23 16.09 16.12 3.6M
2021-11-05 16.08 16.26 16.05 16.22 5.3M
2021-11-04 16.03 16.08 15.93 16.01 4.3M
2021-11-03 15.93 16.18 15.89 15.99 5.4M
2021-11-02 16.16 16.17 15.92 15.93 5.3M
2021-11-01 16.00 16.20 15.96 16.18 6.4M
2021-10-29 15.85 15.96 15.79 15.92 8.5M
2021-10-28 16.20 16.28 15.79 15.80 17.2M
2021-10-27 16.50 16.53 16.36 16.37 6.8M
2021-10-26 16.62 16.64 16.50 16.51 6.0M
2021-10-25 16.57 16.64 16.53 16.54 4.6M
2021-10-22 16.60 16.63 16.43 16.55 4.8M
2021-10-21 16.59 16.68 16.50 16.60 4.1M
2021-10-20 16.50 16.75 16.48 16.59 6.2M
2021-10-19 16.37 16.51 16.32 16.50 6.5M
2021-10-18 16.23 16.37 16.14 16.34 5.1M
2021-10-15 16.23 16.36 16.22 16.22 5.0M
2021-10-14 16.20 16.27 16.16 16.19 5.6M
2021-10-13 16.18 16.21 16.08 16.14 4.8M
2021-10-12 16.21 16.29 16.15 16.20 7.2M
2021-10-11 16.20 16.27 16.13 16.17 4.5M
2021-10-08 16.03 16.18 16.01 16.12 3.7M
2021-10-07 16.00 16.13 15.96 16.02 4.8M
2021-10-06 15.92 15.97 15.81 15.95 7.8M
2021-10-05 16.08 16.14 15.95 16.05 6.4M
2021-10-04 15.95 16.22 15.91 16.07 5.6M
2021-10-01 15.77 15.97 15.76 15.90 4.8M
2021-09-30 15.99 16.04 15.76 15.77 7.6M
2021-09-29 16.08 16.09 15.93 15.97 4.8M
2021-09-28 16.31 16.33 16.11 16.13 6.6M
2021-09-27 16.25 16.35 16.19 16.24 4.7M
2021-09-24 16.21 16.25 16.15 16.16 4.3M
2021-09-23 16.25 16.30 16.21 16.22 4.7M
2021-09-22 16.08 16.26 16.05 16.21 5.5M
2021-09-21 15.94 16.12 15.94 16.02 7.7M
2021-09-20 15.84 15.96 15.74 15.91 7.8M
2021-09-17 15.96 16.04 15.91 15.98 8.6M
2021-09-16 16.02 16.09 15.96 15.96 4.8M
2021-09-15 15.95 16.05 15.92 15.96 4.5M
2021-09-14 16.13 16.13 15.92 15.93 5.2M
2021-09-13 16.05 16.14 15.94 16.08 5.3M
2021-09-10 16.09 16.10 15.93 16.01 5.2M
2021-09-09 15.87 16.09 15.81 16.02 5.1M
2021-09-08 16.02 16.13 15.85 15.87 7.1M
2021-09-07 16.22 16.27 15.95 15.98 6.7M
2021-09-03 16.27 16.28 16.11 16.18 3.9M
2021-09-02 16.33 16.37 16.21 16.22 4.5M
2021-09-01 16.35 16.40 16.24 16.32 4.7M
2021-08-31 16.24 16.41 16.24 16.31 6.1M
2021-08-30 16.46 16.49 16.20 16.23 5.3M
2021-08-27 16.28 16.59 16.28 16.53 4.7M
2021-08-26 16.42 16.51 16.26 16.29 5.7M
2021-08-25 16.45 16.53 16.34 16.44 4.4M
2021-08-24 16.32 16.46 16.30 16.42 3.8M
2021-08-23 16.13 16.32 16.12 16.28 4.3M
2021-08-20 15.90 16.10 15.79 16.09 4.9M
2021-08-19 16.14 16.15 15.86 15.90 7.9M
2021-08-18 16.28 16.39 16.21 16.21 4.7M
2021-08-17 16.23 16.34 16.17 16.29 3.6M
2021-08-16 16.34 16.35 16.12 16.27 5.1M
2021-08-13 16.33 16.42 16.28 16.34 3.5M
2021-08-12 16.30 16.38 16.23 16.35 4.7M
2021-08-11 16.18 16.30 16.04 16.27 4.8M
2021-08-10 16.12 16.18 15.99 16.12 4.2M
2021-08-09 16.04 16.09 15.87 16.03 4.9M
2021-08-06 16.00 16.08 15.93 16.01 4.2M
2021-08-05 15.78 15.98 15.74 15.89 4.2M
2021-08-04 15.78 15.87 15.64 15.74 5.7M
2021-08-03 15.94 15.94 15.66 15.82 5.3M
2021-08-02 15.93 16.10 15.85 15.90 5.9M
2021-07-30 16.07 16.22 15.84 15.87 7.7M
2021-07-29 16.12 16.27 16.01 16.18 6.3M
2021-07-28 16.20 16.26 15.91 16.13 7.3M
2021-07-27 16.11 16.19 15.62 16.18 12.9M
2021-07-26 16.14 16.34 16.14 16.18 7.4M
2021-07-23 16.33 16.36 16.07 16.12 5.6M
2021-07-22 16.41 16.44 16.18 16.20 6.8M
2021-07-21 16.35 16.55 16.34 16.43 7.0M
2021-07-20 15.90 16.30 15.80 16.25 8.2M
2021-07-19 15.98 16.01 15.62 15.84 10.9M
2021-07-16 16.25 16.32 16.08 16.13 5.2M
2021-07-15 16.08 16.32 15.95 16.16 8.6M
2021-07-14 16.45 16.62 16.08 16.12 9.7M
2021-07-13 16.86 16.86 16.34 16.36 10.8M
2021-07-12 16.87 16.99 16.75 16.87 5.0M
2021-07-09 16.71 16.91 16.68 16.89 6.2M
2021-07-08 16.49 16.70 16.27 16.53 8.7M
2021-07-07 16.85 16.87 16.64 16.66 7.1M
2021-07-06 17.00 17.01 16.79 16.86 7.6M
2021-07-02 17.06 17.11 16.92 16.94 4.5M
2021-07-01 16.93 17.11 16.81 17.01 5.8M
2021-06-30 16.83 16.94 16.76 16.89 5.7M
2021-06-29 17.17 17.18 16.69 16.80 9.1M
2021-06-28 17.33 17.33 17.10 17.20 7.0M
2021-06-25 17.20 17.30 17.17 17.22 5.9M
2021-06-24 17.13 17.21 17.05 17.15 4.0M
2021-06-23 17.06 17.14 16.98 17.07 6.0M
2021-06-22 17.18 17.18 16.96 17.00 6.9M
2021-06-21 16.82 17.09 16.73 17.07 7.6M
2021-06-18 16.88 16.93 16.60 16.70 16.8M
2021-06-17 17.44 17.53 16.79 16.99 14.6M
2021-06-16 17.39 17.50 17.32 17.46 8.9M
2021-06-15 17.68 17.70 17.29 17.37 12.2M
2021-06-14 17.73 17.88 17.54 17.63 13.3M
2021-06-11 18.15 18.18 17.62 17.71 25.9M
2021-06-10 18.77 18.80 18.61 18.62 8.2M
2021-06-09 18.71 18.84 18.64 18.66 9.4M
2021-06-08 18.64 18.70 18.57 18.70 6.6M
2021-06-07 18.65 18.72 18.56 18.68 5.4M
2021-06-04 18.63 18.70 18.53 18.65 5.9M
2021-06-03 18.66 18.68 18.56 18.60 5.1M
2021-06-02 18.63 18.74 18.59 18.66 6.3M
2021-06-01 18.55 18.65 18.48 18.63 7.7M
2021-05-28 18.51 18.55 18.46 18.54 4.8M
2021-05-27 18.53 18.54 18.40 18.51 6.6M
2021-05-26 18.59 18.65 18.48 18.58 6.4M
2021-05-25 18.63 18.67 18.50 18.53 6.5M
2021-05-24 18.58 18.63 18.46 18.58 6.0M
2021-05-21 18.47 18.52 18.42 18.50 4.8M
2021-05-20 18.43 18.48 18.33 18.43 4.4M
2021-05-19 18.28 18.48 18.16 18.43 7.2M
2021-05-18 18.23 18.49 18.21 18.37 7.5M
2021-05-17 18.24 18.25 18.09 18.21 5.6M
2021-05-14 17.97 18.20 17.97 18.18 5.7M
2021-05-13 17.59 17.94 17.54 17.84 7.4M
2021-05-12 18.05 18.13 17.36 17.42 13.7M
2021-05-11 18.19 18.25 17.99 18.08 8.5M
2021-05-10 18.34 18.45 18.26 18.28 4.7M
2021-05-07 18.15 18.33 18.08 18.32 4.9M
2021-05-06 18.18 18.21 17.98 18.21 6.1M
2021-05-05 17.90 18.17 17.76 18.13 6.1M
2021-05-04 18.06 18.08 17.79 17.89 6.8M
2021-05-03 18.02 18.10 17.95 17.99 4.7M
2021-04-30 17.93 18.02 17.88 17.93 5.2M
2021-04-29 17.90 17.97 17.83 17.95 6.2M
2021-04-28 17.88 18.00 17.85 17.96 7.0M
2021-04-27 17.52 17.88 17.50 17.75 8.7M
2021-04-26 17.51 17.53 17.34 17.36 8.0M
2021-04-23 17.38 17.54 17.30 17.47 6.2M
2021-04-22 17.46 17.50 17.37 17.39 4.2M
2021-04-21 17.29 17.45 17.13 17.44 4.9M
2021-04-20 17.38 17.40 17.22 17.32 4.6M
2021-04-19 17.50 17.50 17.32 17.34 5.2M
2021-04-16 17.36 17.50 17.34 17.48 4.0M
2021-04-15 17.41 17.42 17.21 17.33 4.9M
2021-04-14 17.27 17.47 17.21 17.36 6.9M
2021-04-13 17.12 17.25 17.05 17.22 3.8M
2021-04-12 17.15 17.22 17.09 17.17 4.3M
2021-04-09 17.17 17.24 17.05 17.06 3.8M
2021-04-08 17.08 17.16 17.03 17.16 3.0M
2021-04-07 17.02 17.12 16.95 17.11 3.6M
2021-04-06 16.98 17.06 16.95 17.01 4.4M
2021-04-05 17.05 17.07 16.90 17.00 4.9M
2021-04-01 16.78 17.03 16.73 17.02 5.5M
2021-03-31 16.80 16.89 16.71 16.76 6.2M
2021-03-30 16.73 16.90 16.59 16.89 4.8M
2021-03-29 16.94 17.09 16.75 16.76 6.4M
2021-03-26 16.81 17.03 16.74 17.02 5.6M
2021-03-25 16.55 16.88 16.37 16.79 9.5M
2021-03-24 16.63 16.85 16.55 16.55 8.0M
2021-03-23 16.68 16.77 16.50 16.56 5.2M
2021-03-22 16.65 16.70 16.52 16.67 4.7M
2021-03-19 16.54 16.79 16.44 16.59 11.3M
2021-03-18 16.60 16.71 16.47 16.50 6.9M
2021-03-17 16.45 16.69 16.32 16.68 5.9M
2021-03-16 16.48 16.53 16.36 16.48 4.8M
2021-03-15 16.53 16.63 16.44 16.52 7.9M
2021-03-12 16.31 16.58 16.31 16.47 9.5M
2021-03-11 16.37 16.42 16.24 16.31 8.7M
2021-03-10 16.34 16.45 16.29 16.40 5.6M
2021-03-09 16.36 16.41 16.20 16.35 6.4M
2021-03-08 16.02 16.38 15.90 16.33 9.8M
2021-03-05 15.99 16.06 15.39 15.90 13.9M
2021-03-04 16.04 16.10 15.71 15.92 14.5M
2021-03-03 16.14 16.23 15.98 15.99 6.3M
2021-03-02 15.99 16.18 15.96 16.14 7.5M
2021-03-01 16.20 16.37 15.96 15.96 8.0M
2021-02-26 16.04 16.26 15.92 16.03 8.5M
2021-02-25 16.51 16.60 15.96 15.99 11.8M
2021-02-24 16.35 16.63 16.30 16.58 8.1M
2021-02-23 16.55 16.60 16.13 16.33 9.1M
2021-02-22 16.38 16.73 16.35 16.51 6.2M
2021-02-19 16.23 16.55 16.18 16.46 7.2M
2021-02-18 16.27 16.35 16.09 16.10 8.5M
2021-02-17 16.41 16.45 16.20 16.31 7.0M
2021-02-16 16.46 16.48 16.36 16.43 7.1M
2021-02-12 16.41 16.51 16.33 16.35 5.5M
2021-02-11 16.40 16.53 16.24 16.37 5.1M
2021-02-10 16.30 16.46 16.28 16.38 4.5M
2021-02-09 16.31 16.32 16.13 16.29 5.1M
2021-02-08 16.34 16.40 16.22 16.28 5.1M
2021-02-05 16.22 16.35 16.16 16.30 4.7M
2021-02-04 16.07 16.21 16.07 16.17 4.6M
2021-02-03 16.11 16.29 16.04 16.10 5.6M
2021-02-02 15.98 16.12 15.91 16.08 6.9M
2021-02-01 15.65 15.92 15.57 15.89 8.3M
2021-01-29 15.71 15.82 15.50 15.60 8.9M
2021-01-28 15.74 15.87 15.50 15.82 8.5M
2021-01-27 16.08 16.10 15.72 15.79 11.2M
2021-01-26 16.43 16.45 15.99 16.16 11.0M
2021-01-25 16.20 16.38 16.12 16.25 8.7M
2021-01-22 16.09 16.16 15.95 16.14 5.1M
2021-01-21 15.93 16.18 15.92 16.09 7.5M
2021-01-20 15.80 15.98 15.77 15.90 5.2M
2021-01-19 15.69 15.80 15.63 15.79 4.9M
2021-01-15 15.62 15.73 15.54 15.65 4.5M
2021-01-14 15.61 15.69 15.53 15.62 3.9M
2021-01-13 15.56 15.62 15.50 15.52 3.7M
2021-01-12 15.50 15.58 15.37 15.56 4.8M
2021-01-11 15.41 15.63 15.35 15.38 4.8M
2021-01-08 15.48 15.55 15.39 15.54 4.3M
2021-01-07 15.40 15.58 15.36 15.43 5.6M
2021-01-06 15.39 15.50 15.33 15.37 7.2M
2021-01-05 15.44 15.48 15.29 15.31 6.3M
2021-01-04 15.56 15.59 15.23 15.39 8.5M