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
2023-12-29 9.93 10.02 9.81 9.81 11.9M
2023-12-28 10.01 10.07 9.95 10.06 11.1M
2023-12-27 10.11 10.14 10.04 10.13 13.2M
2023-12-26 9.99 10.11 9.98 10.07 9.0M
2023-12-22 9.95 10.02 9.91 9.95 10.4M
2023-12-21 9.89 9.92 9.81 9.92 10.3M
2023-12-20 9.81 9.94 9.67 9.77 13.5M
2023-12-19 9.78 9.95 9.77 9.85 14.5M
2023-12-18 9.77 9.84 9.68 9.73 12.1M
2023-12-15 9.88 9.96 9.70 9.73 25.8M
2023-12-14 9.56 9.92 9.54 9.88 28.4M
2023-12-13 8.98 9.42 8.94 9.37 22.1M
2023-12-12 8.93 9.03 8.87 8.95 11.1M
2023-12-11 9.03 9.09 8.90 8.92 10.6M
2023-12-08 8.90 9.07 8.87 9.01 10.0M
2023-12-07 8.94 9.00 8.89 8.96 10.4M
2023-12-06 9.04 9.08 8.85 8.91 12.6M
2023-12-05 9.08 9.13 8.95 9.00 9.7M
2023-12-04 9.00 9.09 8.97 9.08 13.7M
2023-12-01 8.81 9.10 8.79 9.05 21.2M
2023-11-30 8.95 8.99 8.79 8.82 17.7M
2023-11-29 8.78 8.99 8.78 8.95 16.4M
2023-11-28 8.72 8.93 8.62 8.84 17.8M
2023-11-27 8.72 8.77 8.57 8.72 14.2M
2023-11-24 8.79 8.84 8.69 8.71 7.6M
2023-11-22 8.87 8.95 8.74 8.79 15.1M
2023-11-21 8.75 8.83 8.75 8.82 14.8M
2023-11-20 8.72 8.82 8.65 8.77 12.8M
2023-11-17 8.73 8.83 8.61 8.70 10.9M
2023-11-16 8.67 8.78 8.59 8.68 13.4M
2023-11-15 8.72 8.72 8.58 8.67 14.8M
2023-11-14 8.71 8.83 8.64 8.67 19.5M
2023-11-13 8.30 8.45 8.25 8.44 9.4M
2023-11-10 8.35 8.42 8.25 8.40 12.5M
2023-11-09 8.57 8.65 8.22 8.27 15.9M
2023-11-08 8.47 8.53 8.37 8.51 13.2M
2023-11-07 8.32 8.48 8.22 8.46 15.0M
2023-11-06 8.35 8.39 8.20 8.34 17.7M
2023-11-03 8.40 8.58 8.30 8.35 22.6M
2023-11-02 7.90 8.19 7.85 8.16 26.8M
2023-11-01 7.35 7.80 7.33 7.76 24.7M
2023-10-31 7.11 7.47 7.08 7.38 22.8M
2023-10-30 6.95 7.05 6.81 6.94 17.3M
2023-10-27 7.18 7.23 7.00 7.00 22.0M
2023-10-26 7.00 7.31 7.00 7.13 30.7M
2023-10-25 7.44 7.48 6.98 6.98 60.7M
2023-10-24 7.35 7.73 7.34 7.54 43.5M
2023-10-23 8.11 8.17 7.93 8.11 17.2M
2023-10-20 8.25 8.36 8.20 8.20 15.2M
2023-10-19 8.58 8.59 8.20 8.26 33.1M
2023-10-18 8.78 8.79 8.57 8.58 17.2M
2023-10-17 8.83 8.92 8.77 8.85 16.1M
2023-10-16 8.83 8.93 8.68 8.91 11.3M
2023-10-13 8.95 8.99 8.77 8.78 16.2M
2023-10-12 9.14 9.16 8.83 8.93 11.8M
2023-10-11 9.17 9.21 9.07 9.18 9.4M
2023-10-10 9.07 9.20 9.05 9.12 10.3M
2023-10-09 8.90 9.14 8.90 9.09 9.5M
2023-10-06 8.86 9.06 8.82 8.93 8.6M
2023-10-05 8.79 9.04 8.71 9.00 12.9M
2023-10-04 8.97 8.97 8.56 8.79 19.2M
2023-10-03 9.02 9.06 8.80 8.92 20.2M
2023-10-02 9.45 9.45 9.07 9.11 13.9M
2023-09-29 9.45 9.59 9.42 9.44 11.9M
2023-09-28 9.26 9.46 9.15 9.40 11.4M
2023-09-27 9.49 9.53 9.28 9.38 18.3M
2023-09-26 9.64 9.65 9.43 9.45 19.3M
2023-09-25 9.77 9.81 9.65 9.67 14.4M
2023-09-22 9.82 9.89 9.76 9.81 12.1M
2023-09-21 10.02 10.05 9.78 9.78 13.4M
2023-09-20 10.17 10.26 10.11 10.11 8.6M
2023-09-19 10.16 10.29 10.09 10.12 8.9M
2023-09-18 10.17 10.27 10.14 10.17 19.4M
2023-09-15 10.07 10.09 10.02 10.07 14.2M
2023-09-14 9.97 10.12 9.97 10.09 16.4M
2023-09-13 9.84 9.95 9.74 9.93 10.0M
2023-09-12 9.85 9.95 9.76 9.77 11.0M
2023-09-11 9.72 9.84 9.70 9.83 7.5M
2023-09-08 9.66 9.74 9.65 9.69 7.9M
2023-09-07 9.63 9.70 9.58 9.63 8.4M
2023-09-06 9.77 9.78 9.63 9.68 8.2M
2023-09-05 9.95 9.95 9.75 9.76 10.8M
2023-09-01 9.94 10.02 9.87 9.96 7.9M
2023-08-31 9.85 9.94 9.84 9.91 10.4M
2023-08-30 9.97 9.98 9.83 9.85 10.3M
2023-08-29 10.00 10.14 9.92 10.12 13.1M
2023-08-28 9.83 9.99 9.81 9.99 11.1M
2023-08-25 9.75 9.81 9.64 9.76 7.3M
2023-08-24 9.68 9.82 9.65 9.71 9.3M
2023-08-23 9.50 9.71 9.49 9.68 13.9M
2023-08-22 9.57 9.58 9.45 9.46 14.4M
2023-08-21 9.50 9.53 9.40 9.51 10.6M
2023-08-18 9.40 9.57 9.35 9.48 17.5M
2023-08-17 9.56 9.61 9.41 9.45 11.6M
2023-08-16 9.60 9.66 9.52 9.55 10.6M
2023-08-15 9.65 9.67 9.56 9.61 9.4M
2023-08-14 9.86 9.87 9.61 9.68 18.6M
2023-08-11 9.96 9.97 9.82 9.85 7.8M
2023-08-10 10.05 10.06 9.97 9.98 7.9M
2023-08-09 10.04 10.07 9.92 9.99 9.1M
2023-08-08 9.92 10.05 9.83 10.03 8.0M
2023-08-07 9.94 10.01 9.92 9.97 8.0M
2023-08-04 9.79 9.93 9.75 9.91 14.0M
2023-08-03 9.94 9.96 9.70 9.71 17.6M
2023-08-02 10.04 10.08 9.89 10.04 14.0M
2023-08-01 10.16 10.24 10.08 10.11 9.2M
2023-07-31 10.34 10.35 10.15 10.19 13.0M
2023-07-28 10.21 10.38 10.11 10.33 9.2M
2023-07-27 10.56 10.64 10.18 10.22 14.7M
2023-07-26 10.40 10.61 10.40 10.50 13.1M
2023-07-25 10.33 10.55 10.23 10.40 18.0M
2023-07-24 10.15 10.33 10.11 10.26 12.4M
2023-07-21 10.21 10.21 10.06 10.10 7.6M
2023-07-20 10.30 10.30 10.14 10.14 10.6M
2023-07-19 10.31 10.41 10.29 10.31 8.5M
2023-07-18 10.22 10.32 10.18 10.26 8.4M
2023-07-17 10.12 10.24 10.04 10.21 7.7M
2023-07-14 10.27 10.27 10.10 10.13 7.3M
2023-07-13 10.15 10.39 10.14 10.25 10.5M
2023-07-12 10.12 10.16 10.07 10.15 10.5M
2023-07-11 9.99 10.11 9.89 9.95 9.3M
2023-07-10 9.77 9.97 9.73 9.97 6.9M
2023-07-07 9.45 9.86 9.45 9.76 9.4M
2023-07-06 9.68 9.68 9.32 9.47 15.3M
2023-07-05 9.98 10.01 9.78 9.79 8.6M
2023-07-03 10.14 10.16 9.94 9.97 5.9M
2023-06-30 10.19 10.20 10.06 10.13 10.1M
2023-06-29 10.17 10.18 9.96 10.15 13.7M
2023-06-28 10.30 10.34 10.26 10.32 11.2M
2023-06-27 10.17 10.31 10.09 10.29 10.0M
2023-06-26 9.99 10.26 9.93 10.16 10.8M
2023-06-23 10.09 10.11 9.93 9.94 9.6M
2023-06-22 10.16 10.18 10.10 10.13 6.2M
2023-06-21 10.16 10.25 10.10 10.18 6.5M
2023-06-20 10.17 10.20 10.10 10.13 6.7M
2023-06-16 10.23 10.28 10.14 10.21 8.9M
2023-06-15 10.10 10.31 10.09 10.25 8.8M
2023-06-14 10.18 10.27 10.03 10.12 11.6M
2023-06-13 10.08 10.17 10.02 10.14 11.5M
2023-06-12 9.79 10.05 9.76 10.03 12.4M
2023-06-09 9.74 9.82 9.70 9.79 13.7M
2023-06-08 9.70 9.82 9.66 9.73 8.0M
2023-06-07 9.71 9.81 9.64 9.68 9.8M
2023-06-06 9.46 9.72 9.45 9.66 8.7M
2023-06-05 9.51 9.53 9.39 9.49 8.0M
2023-06-02 9.54 9.60 9.43 9.47 9.0M
2023-06-01 9.19 9.46 9.18 9.45 10.2M
2023-05-31 9.17 9.28 9.07 9.19 11.2M
2023-05-30 9.05 9.32 8.99 9.27 11.6M
2023-05-26 8.76 9.13 8.66 9.11 11.8M
2023-05-25 8.86 8.86 8.57 8.75 15.6M
2023-05-24 9.00 9.00 8.75 8.87 16.0M
2023-05-23 9.21 9.27 9.01 9.01 10.7M
2023-05-22 9.24 9.26 9.12 9.17 8.0M
2023-05-19 9.30 9.36 9.13 9.21 9.0M
2023-05-18 9.18 9.29 9.13 9.28 6.8M
2023-05-17 9.05 9.24 9.02 9.19 6.7M
2023-05-16 9.08 9.11 9.01 9.02 5.2M
2023-05-15 9.21 9.28 9.05 9.12 12.5M
2023-05-12 9.37 9.37 9.15 9.17 6.5M
2023-05-11 9.30 9.35 9.23 9.34 5.3M
2023-05-10 9.50 9.59 9.23 9.34 9.5M
2023-05-09 9.44 9.46 9.32 9.36 6.2M
2023-05-08 9.47 9.53 9.38 9.50 6.2M
2023-05-05 9.40 9.53 9.35 9.47 8.1M
2023-05-04 9.33 9.37 9.12 9.25 13.5M
2023-05-03 9.27 9.64 9.27 9.41 15.5M
2023-05-02 9.57 9.63 9.10 9.24 15.1M
2023-05-01 9.89 9.90 9.55 9.57 14.1M
2023-04-28 9.83 9.97 9.81 9.91 12.9M
2023-04-27 9.71 9.85 9.69 9.78 8.3M
2023-04-26 9.83 9.94 9.70 9.78 11.8M
2023-04-25 10.01 10.05 9.70 9.75 14.5M
2023-04-24 10.06 10.13 9.84 10.05 13.9M
2023-04-21 9.94 10.05 9.85 10.05 8.8M
2023-04-20 9.94 10.02 9.88 9.98 9.6M
2023-04-19 9.96 10.07 9.88 10.00 5.6M
2023-04-18 10.06 10.07 9.92 10.00 8.4M
2023-04-17 9.96 10.13 9.85 10.07 10.8M
2023-04-14 10.08 10.11 9.82 9.96 13.3M
2023-04-13 10.05 10.09 9.90 10.06 7.6M
2023-04-12 10.17 10.19 10.01 10.01 7.8M
2023-04-11 10.05 10.13 9.93 10.04 9.5M
2023-04-10 10.27 10.31 9.76 10.02 17.5M
2023-04-06 10.37 10.40 10.26 10.29 5.5M
2023-04-05 10.10 10.42 10.08 10.31 9.7M
2023-04-04 10.02 10.18 9.92 10.15 12.6M
2023-04-03 10.06 10.15 9.95 9.98 9.5M
2023-03-31 9.92 10.08 9.91 10.08 14.6M
2023-03-30 9.89 9.92 9.79 9.91 6.1M
2023-03-29 9.95 9.98 9.89 9.93 9.2M
2023-03-28 9.84 9.91 9.77 9.86 11.4M
2023-03-27 9.94 9.98 9.80 9.89 10.8M
2023-03-24 9.55 9.81 9.40 9.79 12.0M
2023-03-23 9.83 10.13 9.58 9.63 18.5M
2023-03-22 9.80 9.97 9.71 9.76 13.5M
2023-03-21 9.84 9.93 9.81 9.85 10.5M
2023-03-20 9.78 9.88 9.68 9.68 14.0M
2023-03-17 9.92 9.92 9.64 9.74 16.8M
2023-03-16 9.85 9.99 9.74 9.96 18.8M
2023-03-15 10.07 10.11 9.81 9.89 26.0M
2023-03-14 10.14 10.57 10.11 10.26 17.8M
2023-03-13 9.79 10.07 9.52 9.96 26.7M
2023-03-10 10.42 10.48 9.95 9.97 19.2M
2023-03-09 10.79 10.86 10.43 10.45 12.2M
2023-03-08 10.75 10.83 10.66 10.81 10.3M
2023-03-07 10.76 10.82 10.57 10.59 5.8M
2023-03-06 10.75 10.88 10.71 10.72 6.7M
2023-03-03 10.60 10.77 10.56 10.71 6.9M
2023-03-02 10.47 10.59 10.36 10.55 10.1M
2023-03-01 10.82 10.87 10.52 10.59 10.8M
2023-02-28 10.88 10.93 10.81 10.87 11.1M
2023-02-27 11.10 11.13 10.87 10.89 9.4M
2023-02-24 11.20 11.25 11.02 11.10 11.7M
2023-02-23 11.29 11.37 11.17 11.32 5.8M
2023-02-22 11.13 11.31 11.12 11.25 7.3M
2023-02-21 11.32 11.35 11.04 11.12 12.9M
2023-02-17 11.46 11.48 11.31 11.39 6.4M
2023-02-16 11.36 11.58 11.30 11.47 6.6M
2023-02-15 11.35 11.50 11.25 11.48 8.6M
2023-02-14 11.42 11.49 11.24 11.41 9.4M
2023-02-13 11.35 11.47 11.32 11.44 13.5M
2023-02-10 11.44 11.50 11.25 11.35 16.0M
2023-02-09 11.86 11.96 11.39 11.46 17.1M
2023-02-08 11.73 11.75 11.56 11.73 9.0M
2023-02-07 11.53 11.76 11.44 11.74 11.0M
2023-02-06 11.79 11.79 11.46 11.51 14.9M
2023-02-03 11.99 12.04 11.91 11.96 10.6M
2023-02-02 12.07 12.25 12.07 12.14 13.3M
2023-02-01 11.57 12.06 11.56 11.95 16.6M
2023-01-31 11.37 11.83 11.32 11.60 22.7M
2023-01-30 11.52 11.54 11.25 11.28 14.3M
2023-01-27 11.52 11.73 11.50 11.68 11.3M
2023-01-26 11.41 11.51 11.36 11.50 11.1M
2023-01-25 11.46 11.48 11.32 11.38 11.4M
2023-01-24 11.55 11.60 11.48 11.50 7.6M
2023-01-23 11.56 11.61 11.44 11.58 14.0M
2023-01-20 11.37 11.56 11.29 11.53 11.9M
2023-01-19 11.32 11.39 11.24 11.37 8.7M
2023-01-18 11.28 11.45 11.26 11.36 11.0M
2023-01-17 11.31 11.40 11.20 11.21 12.9M
2023-01-13 11.21 11.36 11.16 11.30 10.2M
2023-01-12 11.25 11.39 11.20 11.28 9.7M
2023-01-11 11.04 11.25 11.04 11.14 9.6M
2023-01-10 10.87 11.01 10.83 10.98 9.1M
2023-01-09 10.90 11.07 10.81 10.87 12.0M
2023-01-06 10.71 10.88 10.61 10.85 9.5M
2023-01-05 10.57 10.69 10.45 10.62 7.4M
2023-01-04 10.57 10.70 10.54 10.63 10.2M
2023-01-03 10.44 10.70 10.37 10.46 12.0M