AGNCO · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $25.56 | $25.60 | $25.53 | $25.54 | +0.04% | 27.36K |
| Aug 3, 2026 | $25.51 | $25.55 | $25.50 | $25.53 | +0.04% | 18.70K |
| Jul 31, 2026 | $25.41 | $25.59 | $25.38 | $25.52 | +0.47% | 64.37K |
| Jul 30, 2026 | $25.36 | $25.43 | $25.36 | $25.40 | +0.12% | 9.49K |
| Jul 29, 2026 | $25.36 | $25.40 | $25.36 | $25.37 | -0.04% | 9.82K |
| Jul 28, 2026 | $25.35 | $25.42 | $25.35 | $25.38 | -0.08% | 18.63K |
| Jul 27, 2026 | $25.45 | $25.45 | $25.34 | $25.40 | 0.00% | 23.46K |
| Jul 24, 2026 | $25.38 | $25.42 | $25.36 | $25.40 | -0.08% | 9.04K |
| Jul 23, 2026 | $25.35 | $25.42 | $25.35 | $25.42 | -0.12% | 10.84K |
| Jul 22, 2026 | $25.33 | $25.45 | $25.31 | $25.45 | +0.35% | 23.55K |
| Jul 21, 2026 | $25.33 | $25.38 | $25.32 | $25.36 | +0.04% | 71.25K |
| Jul 20, 2026 | $25.46 | $25.48 | $25.34 | $25.35 | -0.24% | 28.89K |
| Jul 17, 2026 | $25.35 | $25.41 | $25.35 | $25.41 | +0.20% | 7.78K |
| Jul 16, 2026 | $25.31 | $25.41 | $25.31 | $25.36 | +0.08% | 5.38K |
| Jul 15, 2026 | $25.40 | $25.40 | $25.31 | $25.34 | -0.02% | 41.08K |
| Jul 14, 2026 | $25.31 | $25.40 | $25.30 | $25.35 | +0.06% | 11.53K |
| Jul 13, 2026 | $25.28 | $25.44 | $25.28 | $25.33 | 0.00% | 21.40K |
| Jul 10, 2026 | $25.28 | $25.35 | $25.28 | $25.33 | +0.02% | 12.43K |
| Jul 9, 2026 | $25.28 | $25.35 | $25.28 | $25.33 | -0.06% | 20.51K |
| Jul 8, 2026 | $25.32 | $25.39 | $25.30 | $25.34 | 0.00% | 26.52K |
| Jul 7, 2026 | $25.25 | $25.35 | $25.23 | $25.34 | +0.16% | 39.69K |
| Jul 6, 2026 | $25.14 | $25.30 | $25.14 | $25.30 | +0.52% | 50.30K |
| Jul 2, 2026 | $25.11 | $25.18 | $25.11 | $25.17 | +0.20% | 27.99K |
| Jul 1, 2026 | $24.91 | $25.14 | $24.91 | $25.12 | -1.11% | 69.46K |
| Jun 30, 2026 | $25.43 | $25.58 | $25.37 | $25.40 | -0.47% | 292.30K |
| Jun 29, 2026 | $25.44 | $25.52 | $25.37 | $25.52 | +0.39% | 87.40K |
| Jun 26, 2026 | $25.36 | $25.49 | $25.36 | $25.42 | -0.12% | 49.35K |
| Jun 25, 2026 | $25.53 | $25.54 | $25.41 | $25.45 | -0.04% | 25.09K |
| Jun 24, 2026 | $25.49 | $25.56 | $25.41 | $25.46 | -0.04% | 27.93K |
| Jun 23, 2026 | $25.53 | $25.61 | $25.47 | $25.47 | -0.24% | 14.46K |
| Jun 22, 2026 | $25.60 | $25.64 | $25.53 | $25.53 | -0.27% | 25.41K |
| Jun 18, 2026 | $25.53 | $25.65 | $25.53 | $25.60 | +0.08% | 26.53K |
| Jun 17, 2026 | $25.55 | $25.61 | $25.50 | $25.58 | +0.04% | 7.06K |
| Jun 16, 2026 | $25.59 | $25.62 | $25.57 | $25.57 | -0.20% | 11.29K |
| Jun 15, 2026 | $25.58 | $25.62 | $25.54 | $25.62 | +0.23% | 18.06K |
| Jun 12, 2026 | $25.57 | $25.60 | $25.51 | $25.56 | -0.04% | 25.63K |
| Jun 11, 2026 | $25.49 | $25.57 | $25.46 | $25.57 | +0.12% | 18.08K |
| Jun 10, 2026 | $25.48 | $25.56 | $25.48 | $25.54 | +0.14% | 24.61K |
| Jun 9, 2026 | $25.51 | $25.58 | $25.48 | $25.51 | +0.02% | 14.07K |
| Jun 8, 2026 | $25.55 | $25.55 | $25.48 | $25.50 | -0.10% | 18.92K |
| Jun 5, 2026 | $25.48 | $25.54 | $25.45 | $25.53 | +0.02% | 16.26K |
| Jun 4, 2026 | $25.51 | $25.53 | $25.49 | $25.52 | +0.08% | 13.04K |
| Jun 3, 2026 | $25.55 | $25.57 | $25.50 | $25.50 | -0.27% | 10.36K |
| Jun 2, 2026 | $25.58 | $25.58 | $25.56 | $25.57 | -0.20% | 4.33K |
| Jun 1, 2026 | $25.56 | $25.62 | $25.56 | $25.62 | +0.20% | 16.71K |
| May 29, 2026 | $25.60 | $25.63 | $25.56 | $25.57 | -0.12% | 14.33K |
| May 28, 2026 | $25.53 | $25.64 | $25.52 | $25.60 | +0.31% | 10.91K |
| May 27, 2026 | $25.56 | $25.56 | $25.52 | $25.52 | -0.04% | 11.97K |
| May 26, 2026 | $25.56 | $25.60 | $25.40 | $25.53 | -0.16% | 27.51K |
| May 22, 2026 | $25.47 | $25.58 | $25.47 | $25.57 | +0.31% | 8.16K |
| May 21, 2026 | $25.47 | $25.56 | $25.47 | $25.49 | -0.31% | 6.99K |
| May 20, 2026 | $25.47 | $25.57 | $25.47 | $25.57 | +0.20% | 12.52K |
| May 19, 2026 | $25.51 | $25.53 | $25.48 | $25.52 | 0.00% | 16.95K |
| May 18, 2026 | $25.46 | $25.53 | $25.43 | $25.52 | -0.04% | 8.89K |
| May 15, 2026 | $25.46 | $25.57 | $25.46 | $25.53 | -0.12% | 12.00K |
| May 14, 2026 | $25.53 | $25.57 | $25.48 | $25.56 | +0.04% | 9.25K |
| May 13, 2026 | $25.50 | $25.58 | $25.50 | $25.55 | -0.12% | 8.84K |
| May 12, 2026 | $25.56 | $25.58 | $25.50 | $25.58 | +0.08% | 31.21K |
| May 11, 2026 | $25.61 | $25.61 | $25.51 | $25.56 | +0.20% | 16.66K |
| May 8, 2026 | $25.50 | $25.55 | $25.50 | $25.51 | — | 12.47K |