AGNC - AGNC Investment Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201818.6918.7018.4618.6018.603,332,600
Feb 21, 201818.8519.0618.5918.5918.594,171,800
Feb 20, 201819.3519.4018.7818.8318.834,129,700
Feb 16, 201819.2419.4919.1819.3919.395,317,900
Feb 15, 201818.9519.3418.9419.2519.253,585,300
Feb 14, 201818.8519.0018.8018.8718.873,116,500
Feb 13, 201818.8219.0018.6618.9418.942,558,900
Feb 12, 201818.6818.8818.5718.8618.864,054,300
Feb 09, 201818.5918.7718.3818.5818.586,357,700
Feb 08, 201818.5518.8518.4518.4818.484,987,800
Feb 07, 201818.7119.0618.5818.5818.585,646,100
Feb 06, 201818.0218.8717.9418.6818.689,593,600
Feb 05, 201818.4018.4618.0118.2418.248,247,900
Feb 02, 201818.8218.8718.4618.4818.486,400,900
Feb 01, 201818.6519.1818.6118.8118.816,021,900
Jan 31, 201819.1319.2418.5718.7918.798,018,000
Jan 30, 201818.9819.1718.9719.1019.106,902,300
Jan 30, 20180.18 Dividend
Jan 29, 201819.4819.5219.1119.1919.019,943,600
Jan 26, 201819.6219.6719.3719.5219.344,350,400
Jan 25, 201819.7519.7519.4719.6019.423,674,800
Jan 24, 201819.7419.7619.5919.7219.542,825,700
Jan 23, 201819.4819.7319.4819.6919.513,021,500
Jan 22, 201819.5919.6519.4619.4819.302,883,500
Jan 19, 201819.2819.6119.2819.5819.404,460,500
Jan 18, 201819.5319.5919.2819.2919.113,418,500
Jan 17, 201819.4819.6619.4719.5719.392,847,800
Jan 16, 201819.6019.7719.4719.4819.304,594,600
Jan 12, 201819.7819.8519.4719.5919.414,257,800
Jan 11, 201819.5719.7819.5519.7619.572,965,300
Jan 10, 201819.7019.7519.3419.6619.486,089,100
Jan 09, 201819.9019.9519.7319.7819.593,681,100
Jan 08, 201819.8519.9319.7519.8719.683,125,400
Jan 05, 201819.7419.8919.6719.8519.663,469,300
Jan 04, 201819.6419.7919.5419.7219.543,814,600
Jan 03, 201819.9320.0619.6019.6219.444,544,600
Jan 02, 201820.2620.2619.8219.9419.755,134,600
Dec 29, 201720.3220.3320.1220.1920.002,912,000
Dec 28, 201720.1420.3420.0120.3420.152,373,300
Dec 28, 20170.18 Dividend
Dec 27, 201720.2720.3720.1720.2719.902,230,400
Dec 26, 201720.2320.3420.1820.2219.852,331,900
Dec 22, 201720.1920.2820.1420.2219.852,211,400
Dec 21, 201720.1720.2820.1120.1919.822,281,000
Dec 20, 201720.0620.2019.8820.1319.764,240,300
Dec 19, 201720.5220.6120.0220.0219.666,642,800
Dec 18, 201720.6920.8420.4520.5120.145,833,500
Dec 15, 201720.4820.7220.4520.6320.265,351,500
Dec 14, 201720.3520.4420.2720.4220.053,492,200
Dec 13, 201720.2820.5420.2120.3119.944,353,800
Dec 12, 201720.2520.3620.2420.2819.912,621,100
Dec 11, 201720.3620.3820.2420.3119.942,815,900
Dec 08, 201720.4520.4520.1920.3720.003,399,400
Dec 07, 201720.2420.4420.2320.4020.033,127,000
Dec 06, 201720.3120.3920.1320.2619.893,791,100
Dec 05, 201720.3220.3720.1720.3619.993,644,500
Dec 04, 201720.1720.4020.1320.3219.956,860,200
Dec 01, 201719.9120.0419.7520.0219.664,959,500
Nov 30, 201720.1020.1419.7619.9019.546,754,800
Nov 29, 201720.0720.2519.9620.0719.712,901,100
Nov 29, 20170.18 Dividend
Nov 28, 201720.2320.3320.1520.2819.732,723,500
Nov 27, 201720.2720.3520.1820.2419.702,843,200
Nov 24, 201720.4920.5420.1820.2419.703,338,600
Nov 22, 201720.2420.5020.1820.4219.874,007,900
Nov 21, 201720.1320.3020.1020.2119.673,466,800
Nov 20, 201719.8620.1119.8420.0719.534,834,800
Nov 17, 201719.7419.8719.7219.8219.293,883,100
Nov 16, 201719.7119.7919.6619.7619.233,692,100
Nov 15, 201719.8819.9119.6319.6319.105,601,800
Nov 14, 201719.8219.9519.7619.9419.403,660,800
Nov 13, 201719.5419.8519.5119.8219.295,596,600
Nov 10, 201719.6519.8219.4619.5519.025,788,600
Nov 09, 201719.7719.9419.6019.6519.125,544,000
Nov 08, 201719.6619.9519.6419.7319.205,308,700
Nov 07, 201719.3619.7919.2619.5719.048,394,600
Nov 06, 201719.7319.7519.3719.4318.918,440,900
Nov 03, 201719.8519.8519.6619.7819.254,954,300
Nov 02, 201720.2220.2519.7419.8519.328,948,900
Nov 01, 201720.1620.2320.0520.2019.666,028,600
Oct 31, 201720.3020.4120.1120.1319.595,834,700
Oct 30, 201720.5720.6320.2720.3119.767,262,300
Oct 30, 20170.18 Dividend
Oct 27, 201720.5620.8120.2520.6819.956,994,500
Oct 26, 201721.5621.6020.5020.5319.8010,813,400
Oct 25, 201721.5921.6321.1521.4420.686,593,500
Oct 24, 201721.6321.7221.5621.6220.863,323,900
Oct 23, 201721.8321.8521.5021.6320.874,575,400
Oct 20, 201721.7921.8021.5721.7921.024,743,100
Oct 19, 201721.8021.8321.7521.7921.021,984,000
Oct 18, 201721.8321.9021.8121.8121.043,928,100
Oct 17, 201721.8521.8921.7921.8521.082,065,900
Oct 16, 201721.8321.8521.7121.7620.992,897,600
Oct 13, 201721.6221.8421.6221.7620.993,705,700
Oct 12, 201721.5021.6421.4921.5620.803,712,900
Oct 11, 201721.4421.5121.4121.5020.743,090,900
Oct 10, 201721.5621.5821.4021.4420.682,837,300
Oct 09, 201721.4921.5921.4721.5020.742,066,500
Oct 06, 201721.6621.6621.3221.4620.708,682,900
Oct 05, 201721.7821.8821.7321.8021.032,671,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...