AGNC Investment Corp. (AGNCM)
NASDAQ: AGNCM · Real-Time Price · USD
25.09
+0.16 (0.65%)
Aug 1, 2025, 4:00 PM - Market closed
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.09 | 25.14 | 25.05 | 25.09 | 25.09 | 0.07% | 5,368 |
| Jul 31, 2025 | 25.09 | 25.13 | 25.07 | 25.07 | 25.07 | -0.07% | 10,500 |
| Jul 30, 2025 | 25.11 | 25.14 | 25.07 | 25.09 | 25.09 | -0.21% | 4,847 |
| Jul 29, 2025 | 25.06 | 25.18 | 25.02 | 25.14 | 25.14 | 0.34% | 4,597 |
| Jul 28, 2025 | 25.00 | 25.12 | 24.96 | 25.06 | 25.06 | -0.22% | 11,324 |
| Jul 25, 2025 | 25.19 | 25.20 | 25.11 | 25.11 | 25.11 | -0.22% | 11,096 |
| Jul 24, 2025 | 25.05 | 25.18 | 25.05 | 25.17 | 25.17 | 0.30% | 5,056 |
| Jul 23, 2025 | 25.00 | 25.09 | 25.00 | 25.09 | 25.09 | -0.04% | 4,417 |
| Jul 22, 2025 | 25.09 | 25.14 | 25.02 | 25.10 | 25.10 | 0.08% | 9,874 |
| Jul 21, 2025 | 25.00 | 25.08 | 25.00 | 25.08 | 25.08 | - | 15,477 |
| Jul 18, 2025 | 24.90 | 25.08 | 24.90 | 25.08 | 25.08 | 0.12% | 4,277 |
| Jul 17, 2025 | 24.86 | 25.08 | 24.86 | 25.05 | 25.05 | -0.12% | 5,723 |
| Jul 16, 2025 | 24.91 | 25.08 | 24.91 | 25.08 | 25.08 | 0.44% | 13,988 |
| Jul 15, 2025 | 24.80 | 24.97 | 24.78 | 24.97 | 24.97 | 0.81% | 16,091 |
| Jul 14, 2025 | 24.71 | 24.80 | 24.71 | 24.77 | 24.77 | 0.28% | 7,625 |
| Jul 11, 2025 | 24.70 | 24.71 | 24.66 | 24.70 | 24.70 | 0.12% | 9,195 |
| Jul 10, 2025 | 24.65 | 24.68 | 24.62 | 24.67 | 24.67 | 0.08% | 10,068 |
| Jul 9, 2025 | 24.65 | 24.68 | 24.61 | 24.65 | 24.65 | 0.08% | 5,573 |
| Jul 8, 2025 | 24.60 | 24.69 | 24.55 | 24.63 | 24.63 | 0.08% | 12,825 |
| Jul 7, 2025 | 24.62 | 24.64 | 24.54 | 24.61 | 24.61 | -0.12% | 9,706 |
| Jul 3, 2025 | 24.61 | 24.71 | 24.51 | 24.64 | 24.64 | 0.29% | 8,703 |
| Jul 2, 2025 | 24.55 | 24.67 | 24.52 | 24.57 | 24.57 | 0.08% | 12,917 |
| Jul 1, 2025 | 24.51 | 24.66 | 24.45 | 24.55 | 24.55 | -1.21% | 15,880 |
| Jun 30, 2025 | 25.26 | 25.26 | 24.85 | 24.85 | 24.30 | -1.59% | 155,389 |
| Jun 27, 2025 | 25.35 | 25.36 | 25.22 | 25.25 | 24.69 | -0.35% | 6,612 |
| Jun 26, 2025 | 25.28 | 25.35 | 25.25 | 25.34 | 24.78 | 0.24% | 6,626 |
| Jun 25, 2025 | 25.35 | 25.35 | 25.13 | 25.28 | 24.72 | -0.28% | 31,494 |
| Jun 24, 2025 | 25.28 | 25.35 | 25.23 | 25.35 | 24.79 | 0.56% | 46,754 |
| Jun 23, 2025 | 24.90 | 25.21 | 24.90 | 25.21 | 24.65 | 0.84% | 23,478 |
| Jun 20, 2025 | 24.95 | 25.08 | 24.91 | 25.00 | 24.44 | 0.20% | 14,987 |
| Jun 18, 2025 | 24.79 | 24.97 | 24.79 | 24.95 | 24.39 | 0.32% | 10,753 |
| Jun 17, 2025 | 24.75 | 24.90 | 24.75 | 24.87 | 24.32 | -0.08% | 9,695 |
| Jun 16, 2025 | 24.80 | 24.89 | 24.78 | 24.89 | 24.34 | 0.63% | 9,433 |
| Jun 13, 2025 | 24.70 | 24.75 | 24.63 | 24.74 | 24.18 | -0.14% | 8,668 |
| Jun 12, 2025 | 24.66 | 24.79 | 24.66 | 24.77 | 24.22 | 0.12% | 12,121 |
| Jun 11, 2025 | 24.75 | 24.75 | 24.63 | 24.74 | 24.19 | 0.04% | 9,424 |
| Jun 10, 2025 | 24.78 | 24.78 | 24.63 | 24.73 | 24.18 | -0.07% | 10,846 |
| Jun 9, 2025 | 24.66 | 24.80 | 24.56 | 24.75 | 24.20 | 0.66% | 18,444 |
| Jun 6, 2025 | 24.65 | 24.72 | 24.58 | 24.59 | 24.04 | -0.04% | 5,600 |
| Jun 5, 2025 | 24.64 | 24.70 | 24.60 | 24.60 | 24.05 | 0.04% | 2,621 |
| Jun 4, 2025 | 24.59 | 24.60 | 24.55 | 24.58 | 24.04 | 0.14% | 3,907 |
| Jun 3, 2025 | 24.47 | 24.57 | 24.47 | 24.55 | 24.00 | 0.33% | 11,333 |
| Jun 2, 2025 | 24.44 | 24.58 | 24.44 | 24.47 | 23.93 | -0.04% | 5,950 |
| May 30, 2025 | 24.70 | 24.71 | 24.40 | 24.48 | 23.93 | -0.69% | 32,583 |
| May 29, 2025 | 24.61 | 24.73 | 24.59 | 24.65 | 24.10 | 0.20% | 20,158 |
| May 28, 2025 | 24.70 | 24.74 | 24.60 | 24.60 | 24.05 | -0.20% | 7,510 |
| May 27, 2025 | 24.65 | 24.82 | 24.65 | 24.65 | 24.10 | 0.12% | 11,941 |
| May 23, 2025 | 24.64 | 24.74 | 24.54 | 24.62 | 24.07 | -0.44% | 23,096 |
| May 22, 2025 | 24.60 | 24.75 | 24.60 | 24.73 | 24.18 | -0.08% | 6,295 |
| May 21, 2025 | 24.71 | 24.83 | 24.63 | 24.75 | 24.20 | 0.08% | 17,674 |