Home

AGNC Investment Corp. - Common Stock (AGNC)

8.8650
-0.0750 (-0.84%)
NASDAQ · Last Trade: Jun 2nd, 10:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AGNC Investment Corp. - Common Stock (AGNC)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/20258.978.998.858.9436,775,1248.94
5/29/20259.149.189.049.1135,120,6988.99
5/28/20259.009.168.999.0831,532,3968.96
5/27/20258.948.998.838.9829,744,4348.86
5/23/20258.768.898.718.8436,904,7618.72
5/22/20258.768.888.658.8148,790,9288.69
5/21/20259.159.168.808.8047,286,5088.68
5/20/20259.129.269.129.1922,919,7939.07
5/19/20259.029.168.999.1525,910,5439.03
5/16/20259.109.219.089.1813,987,2559.06
5/15/20258.979.098.919.0821,035,7108.96
5/14/20259.109.108.868.9637,601,2778.84
5/13/20259.039.108.989.0724,984,6608.95
5/12/20258.989.018.899.0026,020,2728.88
5/09/20258.948.968.798.7926,186,2858.67
5/08/20258.788.938.768.8825,165,3958.76
5/07/20258.688.788.658.7224,680,2418.61
5/06/20258.708.748.618.6826,669,6018.57
5/05/20258.758.838.708.7618,159,2318.64
5/02/20258.858.908.738.7935,340,8728.67
5/01/20258.848.928.808.8130,187,6078.69
4/30/20258.848.878.698.8329,509,6558.71
4/29/20259.029.098.939.0737,504,8698.83
4/28/20258.899.068.879.0230,124,6968.78
4/25/20258.718.878.658.8536,563,1258.62
4/24/20258.638.768.528.7232,075,6068.49
4/23/20258.738.768.548.6133,809,6928.38
4/22/20258.338.498.328.4539,175,6948.23
4/21/20258.308.318.078.1632,956,2907.95
4/17/20258.338.458.308.3439,143,7398.12
4/16/20258.438.468.268.3033,377,2328.08
4/15/20258.468.628.418.4136,403,0278.19
4/14/20258.538.638.328.4450,336,3528.22
4/11/20258.168.367.888.3556,283,0238.13
4/10/20258.808.828.008.1270,691,0987.91
4/09/20258.448.947.858.9190,434,9828.68
4/08/20258.999.058.478.5446,125,6988.32
4/07/20258.599.188.498.6659,780,1408.43
4/04/20259.239.248.908.9949,579,9018.75
4/03/20259.269.429.249.3437,602,9319.10
4/02/20259.459.519.399.4825,517,6489.23
4/01/20259.549.569.389.4925,460,6439.24
3/31/20259.349.619.289.5829,351,1079.33
3/28/20259.789.789.499.5234,386,2339.15
3/27/20259.739.879.709.7625,507,2929.38
3/26/20259.959.989.739.7631,703,1539.38
3/25/202510.1710.189.889.9330,095,2129.55
3/24/202510.2210.2510.1010.1321,409,5669.74
3/21/202510.2710.3110.1610.1726,068,9379.78
3/20/202510.3510.3610.2710.2917,485,9789.89
3/19/202510.3810.4410.2710.3621,515,9909.96
3/18/202510.3410.4210.3010.3918,768,7529.99
3/17/202510.2810.3610.2510.3520,097,5729.95
3/14/202510.1210.2510.0910.2418,409,6499.85
3/13/202510.1110.2610.0210.0419,982,5679.65
3/12/202510.0210.179.9910.0925,707,7639.70
3/11/202510.2610.319.9010.0235,982,0089.63
3/10/202510.3210.5310.2010.2331,887,0429.84
3/07/202510.1510.4110.1310.3828,434,9099.98
3/06/202510.2610.2810.0810.1421,570,6869.75
3/05/202510.2210.2910.1710.2918,993,4699.89
3/04/202510.1610.3310.0610.2232,578,2789.83
3/03/202510.4010.4510.2110.2924,549,4699.89