AGNCP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $25.17 | $25.20 | $25.12 | $25.20 | +0.12% | 24.55K |
| Aug 3, 2026 | $25.07 | $25.17 | $25.07 | $25.17 | +0.40% | 38.68K |
| Jul 31, 2026 | $25.04 | $25.14 | $25.04 | $25.07 | +0.12% | 108.41K |
| Jul 30, 2026 | $25.04 | $25.09 | $25.02 | $25.04 | +0.08% | 45.66K |
| Jul 29, 2026 | $25.07 | $25.07 | $25.01 | $25.02 | -0.12% | 40.59K |
| Jul 28, 2026 | $25.04 | $25.07 | $25.01 | $25.05 | 0.00% | 34.15K |
| Jul 27, 2026 | $25.01 | $25.08 | $25.00 | $25.05 | +0.16% | 69.18K |
| Jul 24, 2026 | $25.02 | $25.04 | $25.00 | $25.01 | 0.00% | 51.47K |
| Jul 23, 2026 | $25.03 | $25.04 | $24.98 | $25.01 | -0.08% | 73.30K |
| Jul 22, 2026 | $25.01 | $25.07 | $25.01 | $25.03 | +0.04% | 90.12K |
| Jul 21, 2026 | $25.01 | $25.07 | $25.00 | $25.02 | +0.05% | 130.94K |
| Jul 20, 2026 | $25.03 | $25.03 | $24.96 | $25.01 | -0.09% | 46.65K |
| Jul 17, 2026 | $25.07 | $25.08 | $25.00 | $25.03 | -0.16% | 44.60K |
| Jul 16, 2026 | $25.07 | $25.07 | $25.03 | $25.07 | +0.01% | 76.28K |
| Jul 15, 2026 | $25.07 | $25.07 | $25.06 | $25.07 | -0.01% | 40.48K |
| Jul 14, 2026 | $25.05 | $25.07 | $25.03 | $25.07 | +0.04% | 36.23K |
| Jul 13, 2026 | $25.07 | $25.07 | $25.00 | $25.06 | +0.08% | 33.15K |
| Jul 10, 2026 | $24.96 | $25.09 | $24.96 | $25.04 | -0.12% | 26.56K |
| Jul 9, 2026 | $25.05 | $25.10 | $25.01 | $25.07 | -0.08% | 51.65K |
| Jul 8, 2026 | $24.92 | $25.09 | $24.92 | $25.09 | +0.12% | 36.20K |
| Jul 7, 2026 | $24.88 | $25.10 | $24.88 | $25.06 | +0.40% | 47.11K |
| Jul 6, 2026 | $24.78 | $25.00 | $24.78 | $24.96 | +0.81% | 50.05K |
| Jul 2, 2026 | $24.72 | $24.79 | $24.72 | $24.76 | +0.20% | 36.55K |
| Jul 1, 2026 | $24.58 | $24.79 | $24.57 | $24.71 | -0.96% | 114.64K |
| Jun 30, 2026 | $25.10 | $25.17 | $24.94 | $24.95 | -0.68% | 269.00K |
| Jun 29, 2026 | $25.16 | $25.16 | $25.04 | $25.12 | +0.12% | 74.40K |
| Jun 26, 2026 | $24.99 | $25.16 | $24.99 | $25.09 | +0.20% | 61.43K |
| Jun 25, 2026 | $25.18 | $25.19 | $25.03 | $25.04 | -0.48% | 45.35K |
| Jun 24, 2026 | $25.20 | $25.20 | $25.13 | $25.16 | -0.16% | 24.08K |
| Jun 23, 2026 | $25.25 | $25.26 | $25.19 | $25.20 | -0.20% | 44.18K |
| Jun 22, 2026 | $25.30 | $25.30 | $25.25 | $25.25 | -0.16% | 51.04K |
| Jun 18, 2026 | $25.19 | $25.49 | $25.19 | $25.29 | +0.12% | 248.42K |
| Jun 17, 2026 | $25.25 | $25.29 | $25.23 | $25.26 | -0.12% | 26.87K |
| Jun 16, 2026 | $25.29 | $25.33 | $25.25 | $25.29 | -0.08% | 18.72K |
| Jun 15, 2026 | $25.23 | $25.33 | $25.21 | $25.31 | +0.28% | 59.45K |
| Jun 12, 2026 | $25.15 | $25.25 | $25.15 | $25.24 | 0.00% | 29.72K |
| Jun 11, 2026 | $25.16 | $25.26 | $25.16 | $25.24 | +0.08% | 31.34K |
| Jun 10, 2026 | $25.13 | $25.24 | $25.13 | $25.22 | +0.30% | 41.08K |
| Jun 9, 2026 | $25.14 | $25.18 | $25.12 | $25.15 | -0.02% | 18.76K |
| Jun 8, 2026 | $25.17 | $25.17 | $25.12 | $25.15 | +0.28% | 30.48K |
| Jun 5, 2026 | $25.12 | $25.17 | $25.06 | $25.08 | -0.10% | 44.86K |
| Jun 4, 2026 | $25.10 | $25.14 | $25.05 | $25.10 | +0.02% | 13.85K |
| Jun 3, 2026 | $25.07 | $25.16 | $25.07 | $25.10 | -0.32% | 29.37K |
| Jun 2, 2026 | $25.22 | $25.22 | $25.10 | $25.18 | -0.20% | 17.25K |
| Jun 1, 2026 | $25.20 | $25.23 | $25.05 | $25.23 | +0.40% | 48.05K |
| May 29, 2026 | $25.16 | $25.20 | $25.13 | $25.13 | -0.44% | 52.88K |
| May 28, 2026 | $25.06 | $25.24 | $25.05 | $25.24 | +0.60% | 44.91K |
| May 27, 2026 | $25.01 | $25.09 | $25.01 | $25.09 | +0.16% | 30.11K |
| May 26, 2026 | $24.95 | $25.05 | $24.95 | $25.05 | +0.32% | 41.19K |
| May 22, 2026 | $24.98 | $24.98 | $24.95 | $24.97 | -0.04% | 33.32K |
| May 21, 2026 | $24.97 | $24.98 | $24.93 | $24.98 | +0.04% | 40.35K |
| May 20, 2026 | $24.86 | $24.98 | $24.86 | $24.97 | +0.12% | 101.02K |
| May 19, 2026 | $24.95 | $24.98 | $24.93 | $24.94 | -0.12% | 28.03K |
| May 18, 2026 | $24.81 | $24.97 | $24.81 | $24.97 | +0.40% | 68.51K |
| May 15, 2026 | $24.90 | $24.98 | $24.85 | $24.87 | -0.20% | 13.58K |
| May 14, 2026 | $24.98 | $24.98 | $24.92 | $24.92 | -0.12% | 33.43K |
| May 13, 2026 | $24.98 | $24.98 | $24.94 | $24.95 | -0.08% | 24.54K |
| May 12, 2026 | $25.00 | $25.00 | $24.97 | $24.97 | -0.04% | 85.40K |
| May 11, 2026 | $24.91 | $24.99 | $24.88 | $24.98 | +0.04% | 79.91K |
| May 8, 2026 | $24.98 | $24.98 | $24.95 | $24.97 | — | 53.57K |