AGNC - AGNC Investment Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202018.2418.2718.1118.2518.255,443,400
Jan 16, 202018.2518.3118.1618.2118.213,513,800
Jan 15, 202018.1218.2818.1018.1618.165,389,800
Jan 14, 202018.0518.1218.0418.1018.103,562,700
Jan 13, 202017.9818.0517.9718.0318.034,227,300
Jan 10, 202018.0318.0917.9617.9617.963,567,600
Jan 09, 202017.8918.0917.8317.9417.946,355,400
Jan 08, 202017.8418.0317.8217.8817.885,709,900
Jan 07, 202017.7817.9417.6917.9317.937,366,300
Jan 06, 202017.7517.7717.6917.7317.735,071,300
Jan 03, 202017.7517.7817.6917.7317.732,830,400
Jan 02, 202017.7117.7817.6317.7817.783,083,800
Dec 31, 201917.7017.7617.6417.6817.683,139,500
Dec 30, 201917.9417.9417.7017.7117.713,429,800
Dec 30, 20190.16 Dividend
Dec 27, 201918.0318.0918.0118.0317.873,762,700
Dec 26, 201917.8518.0417.8518.0217.862,835,400
Dec 24, 201917.7517.8817.7117.8717.711,802,700
Dec 23, 201917.7317.8017.6917.7217.564,805,400
Dec 20, 201917.7317.8417.6717.7117.558,026,900
Dec 19, 201917.6617.8517.6017.6917.536,485,000
Dec 18, 201917.6817.6917.5817.6817.523,773,400
Dec 17, 201917.4617.7017.4517.6217.465,841,000
Dec 16, 201917.5317.5617.3817.3917.244,239,300
Dec 13, 201917.4017.5217.3917.5117.353,388,200
Dec 12, 201917.3517.4817.3417.4517.303,381,400
Dec 11, 201917.2717.4217.2417.3417.194,276,200
Dec 10, 201917.3517.3817.2517.3117.163,414,900
Dec 09, 201917.3417.3917.2717.3317.182,654,800
Dec 06, 201917.2617.3417.2217.3117.163,242,200
Dec 05, 201917.2517.2517.1617.2117.063,220,900
Dec 04, 201917.3017.3217.2217.2217.073,996,300
Dec 03, 201917.2617.3517.2117.3017.154,569,100
Dec 02, 201917.3117.4917.2917.3617.215,399,500
Nov 29, 201917.2517.3517.2517.3217.172,094,900
Nov 27, 201917.3117.3417.2317.3117.164,416,400
Nov 27, 20190.16 Dividend
Nov 26, 201917.3817.4617.3217.4617.156,085,800
Nov 25, 201917.4217.4217.2617.3917.084,230,400
Nov 22, 201917.2817.3317.2417.3217.013,569,700
Nov 21, 201917.3517.3617.2017.2416.934,195,200
Nov 20, 201917.2917.3617.2317.3117.004,790,300
Nov 19, 201917.4417.4717.2917.3016.994,669,700
Nov 18, 201917.3617.5217.3217.4217.114,097,200
Nov 15, 201917.3017.3817.2317.3517.042,248,600
Nov 14, 201917.3717.4017.2217.2616.953,706,200
Nov 13, 201917.2617.4117.2317.4017.093,987,100
Nov 12, 201917.4017.4317.2717.3117.004,331,400
Nov 11, 201917.3217.4417.2917.3517.045,094,700
Nov 08, 201917.1717.3417.1417.3117.004,875,800
Nov 07, 201917.1617.2317.0417.2016.894,292,200
Nov 06, 201916.9517.1516.8517.1116.806,679,200
Nov 05, 201917.0317.0816.9716.9816.684,422,200
Nov 04, 201917.0417.1417.0017.0216.714,123,300
Nov 01, 201917.0517.1616.8916.9616.665,008,400
Oct 31, 201916.5617.2916.5517.0516.7411,774,400
Oct 30, 201916.4516.5316.4116.4816.183,871,800
Oct 30, 20190.16 Dividend
Oct 29, 201916.6616.7016.5716.6516.195,466,500
Oct 28, 201916.6316.7016.5616.6616.204,739,600
Oct 25, 201916.5916.6316.5216.5416.092,760,300
Oct 24, 201916.7516.7816.5616.6016.153,065,400
Oct 23, 201916.6416.7816.5816.7816.322,785,500
Oct 22, 201916.6116.6716.5016.6416.182,664,500
Oct 21, 201916.5016.6616.4616.6516.193,539,900
Oct 18, 201916.3816.5216.3316.4315.983,721,300
Oct 17, 201916.2616.3416.2416.3415.892,428,400
Oct 16, 201916.1916.2116.1116.2015.762,986,100
Oct 15, 201916.1816.3716.1116.1215.683,486,800
Oct 14, 201916.2116.2516.1116.1815.741,734,000
Oct 11, 201916.1016.3116.0616.2615.814,023,100
Oct 10, 201915.9816.1315.9516.0615.622,339,800
Oct 09, 201915.9916.0615.9115.9915.552,606,100
Oct 08, 201915.9616.0215.8815.9015.463,555,400
Oct 07, 201916.0416.1415.9416.0215.582,607,800
Oct 04, 201915.9016.0415.8916.0415.603,067,600
Oct 03, 201915.8315.9615.7315.8915.454,412,700
Oct 02, 201915.7815.8215.6015.8215.395,277,200
Oct 01, 201916.0516.1415.6515.8115.385,780,800
Sep 30, 201916.0216.1215.9416.0915.654,531,400
Sep 27, 201916.1016.1515.9716.0215.583,064,100
Sep 27, 20190.16 Dividend
Sep 26, 201916.1816.2816.1116.2115.614,050,800
Sep 25, 201916.0716.2416.0216.1815.583,076,000
Sep 24, 201916.3216.4516.0316.0815.494,774,900
Sep 23, 201916.2516.4016.1816.3115.715,938,700
Sep 20, 201916.0916.2916.0416.2615.668,944,700
Sep 19, 201915.8916.1615.8916.0915.496,611,200
Sep 18, 201915.8015.9015.7315.8815.294,979,900
Sep 17, 201915.8215.8515.6215.7615.185,859,300
Sep 16, 201915.8015.8815.6415.7815.204,965,300
Sep 13, 201915.7315.9215.6815.8515.265,735,400
Sep 12, 201915.7715.8815.6015.6415.064,298,300
Sep 11, 201915.7715.8615.7015.8415.255,846,000
Sep 10, 201915.3715.7515.3715.7215.1412,593,200
Sep 09, 201915.1015.3815.1015.3414.778,108,700
Sep 06, 201915.0815.1114.8215.0614.5010,410,000
Sep 05, 201914.9715.1514.9215.0914.536,491,900
Sep 04, 201914.7214.9514.7214.8814.336,686,200
Sep 03, 201914.7614.7814.5114.7314.198,672,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...