Advertisement
Advertisement
U.S. markets open in 1 hour 11 minutes
S&P Futures
4,410.00 -37.00 (-0.83%) Dow Futures
34,530.00 -199.00 (-0.57%) Nasdaq Futures
14,979.00 -173.00 (-1.14%) Russell 2000 Futures
1,812.30 -14.00 (-0.77%) Crude Oil
89.27 -0.39 (-0.43%) Gold
1,938.10 -29.00 (-1.47%)
AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
Time Period:
Sep 21, 2022 - Sep 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 20, 2023 | 10.16 | 10.26 | 10.11 | 10.11 | 10.11 | 8,553,800 |
| Sep 19, 2023 | 10.16 | 10.29 | 10.09 | 10.12 | 10.12 | 8,936,100 |
| Sep 18, 2023 | 10.17 | 10.27 | 10.14 | 10.17 | 10.17 | 19,431,300 |
| Sep 15, 2023 | 10.07 | 10.09 | 10.02 | 10.07 | 10.07 | 14,224,500 |
| Sep 14, 2023 | 9.97 | 10.12 | 9.97 | 10.09 | 10.09 | 16,386,800 |
| Sep 13, 2023 | 9.84 | 9.95 | 9.74 | 9.93 | 9.93 | 9,952,300 |
| Sep 12, 2023 | 9.85 | 9.95 | 9.76 | 9.77 | 9.77 | 10,996,100 |
| Sep 11, 2023 | 9.72 | 9.84 | 9.70 | 9.83 | 9.83 | 7,491,900 |
| Sep 08, 2023 | 9.66 | 9.74 | 9.65 | 9.69 | 9.69 | 7,821,700 |
| Sep 07, 2023 | 9.63 | 9.70 | 9.57 | 9.63 | 9.63 | 8,352,100 |
| Sep 06, 2023 | 9.77 | 9.78 | 9.63 | 9.68 | 9.68 | 8,225,900 |
| Sep 05, 2023 | 9.95 | 9.95 | 9.75 | 9.76 | 9.76 | 10,765,400 |
| Sep 01, 2023 | 9.94 | 10.02 | 9.87 | 9.96 | 9.96 | 7,881,200 |
| Aug 31, 2023 | 9.85 | 9.94 | 9.84 | 9.91 | 9.91 | 10,352,300 |
| Aug 30, 2023 | 9.97 | 9.98 | 9.83 | 9.85 | 9.85 | 10,318,900 |
| Aug 30, 2023 | 0.12 Dividend | |||||
| Aug 29, 2023 | 10.00 | 10.14 | 9.92 | 10.12 | 10.00 | 13,068,600 |
| Aug 28, 2023 | 9.83 | 9.99 | 9.81 | 9.99 | 9.87 | 11,074,000 |
| Aug 25, 2023 | 9.75 | 9.81 | 9.64 | 9.76 | 9.64 | 7,348,700 |
| Aug 24, 2023 | 9.68 | 9.82 | 9.65 | 9.71 | 9.59 | 9,274,800 |
| Aug 23, 2023 | 9.50 | 9.71 | 9.49 | 9.68 | 9.57 | 13,871,200 |
| Aug 22, 2023 | 9.57 | 9.58 | 9.45 | 9.46 | 9.35 | 14,434,300 |
| Aug 21, 2023 | 9.50 | 9.53 | 9.40 | 9.51 | 9.40 | 10,619,700 |
| Aug 18, 2023 | 9.40 | 9.57 | 9.35 | 9.48 | 9.37 | 17,480,000 |
| Aug 17, 2023 | 9.56 | 9.61 | 9.41 | 9.45 | 9.34 | 11,611,000 |
| Aug 16, 2023 | 9.60 | 9.66 | 9.52 | 9.55 | 9.44 | 10,608,300 |
| Aug 15, 2023 | 9.65 | 9.67 | 9.56 | 9.61 | 9.50 | 9,357,200 |
| Aug 14, 2023 | 9.86 | 9.87 | 9.61 | 9.68 | 9.57 | 18,605,400 |
| Aug 11, 2023 | 9.96 | 9.97 | 9.82 | 9.85 | 9.73 | 7,796,300 |
| Aug 10, 2023 | 10.05 | 10.06 | 9.97 | 9.98 | 9.86 | 7,893,800 |
| Aug 09, 2023 | 10.04 | 10.07 | 9.92 | 9.99 | 9.87 | 9,072,900 |
| Aug 08, 2023 | 9.92 | 10.05 | 9.82 | 10.03 | 9.91 | 7,964,600 |
| Aug 07, 2023 | 9.94 | 10.01 | 9.91 | 9.97 | 9.85 | 7,983,500 |
| Aug 04, 2023 | 9.79 | 9.93 | 9.74 | 9.91 | 9.79 | 13,974,000 |
| Aug 03, 2023 | 9.94 | 9.96 | 9.70 | 9.71 | 9.59 | 17,560,000 |
| Aug 02, 2023 | 10.04 | 10.08 | 9.89 | 10.04 | 9.92 | 14,004,300 |
| Aug 01, 2023 | 10.16 | 10.24 | 10.08 | 10.11 | 9.99 | 9,224,500 |
| Jul 31, 2023 | 10.34 | 10.35 | 10.15 | 10.19 | 10.07 | 13,047,500 |
| Jul 28, 2023 | 10.21 | 10.38 | 10.11 | 10.33 | 10.21 | 9,204,000 |
| Jul 28, 2023 | 0.12 Dividend | |||||
| Jul 27, 2023 | 10.56 | 10.64 | 10.18 | 10.22 | 9.98 | 14,688,000 |
| Jul 26, 2023 | 10.40 | 10.61 | 10.40 | 10.50 | 10.25 | 13,058,000 |
| Jul 25, 2023 | 10.33 | 10.55 | 10.23 | 10.40 | 10.16 | 17,990,000 |
| Jul 24, 2023 | 10.15 | 10.33 | 10.11 | 10.26 | 10.02 | 12,431,600 |
| Jul 21, 2023 | 10.21 | 10.21 | 10.06 | 10.10 | 9.86 | 7,564,300 |
| Jul 20, 2023 | 10.30 | 10.30 | 10.14 | 10.14 | 9.90 | 10,629,900 |
| Jul 19, 2023 | 10.31 | 10.41 | 10.29 | 10.31 | 10.07 | 8,488,000 |
| Jul 18, 2023 | 10.22 | 10.32 | 10.18 | 10.26 | 10.02 | 8,398,300 |
| Jul 17, 2023 | 10.12 | 10.24 | 10.04 | 10.21 | 9.97 | 7,724,200 |
| Jul 14, 2023 | 10.27 | 10.27 | 10.10 | 10.13 | 9.89 | 7,275,400 |
| Jul 13, 2023 | 10.15 | 10.39 | 10.14 | 10.25 | 10.01 | 10,542,300 |
| Jul 12, 2023 | 10.12 | 10.16 | 10.07 | 10.15 | 9.91 | 10,507,200 |
| Jul 11, 2023 | 9.99 | 10.11 | 9.89 | 9.95 | 9.72 | 9,279,800 |
| Jul 10, 2023 | 9.77 | 9.97 | 9.73 | 9.97 | 9.74 | 6,897,500 |
| Jul 07, 2023 | 9.45 | 9.86 | 9.45 | 9.76 | 9.53 | 9,348,500 |
| Jul 06, 2023 | 9.68 | 9.68 | 9.32 | 9.47 | 9.25 | 15,314,900 |
| Jul 05, 2023 | 9.98 | 10.01 | 9.78 | 9.79 | 9.56 | 8,636,500 |
| Jul 03, 2023 | 10.14 | 10.16 | 9.94 | 9.97 | 9.74 | 5,923,000 |
| Jun 30, 2023 | 10.19 | 10.20 | 10.06 | 10.13 | 9.89 | 10,127,600 |
| Jun 29, 2023 | 10.17 | 10.18 | 9.96 | 10.15 | 9.91 | 13,694,500 |
| Jun 29, 2023 | 0.12 Dividend | |||||
| Jun 28, 2023 | 10.30 | 10.34 | 10.26 | 10.32 | 9.96 | 11,207,000 |
| Jun 27, 2023 | 10.17 | 10.31 | 10.09 | 10.29 | 9.93 | 10,010,600 |
| Jun 26, 2023 | 9.99 | 10.26 | 9.93 | 10.16 | 9.81 | 10,761,600 |
| Jun 23, 2023 | 10.09 | 10.11 | 9.93 | 9.94 | 9.59 | 9,589,400 |
| Jun 22, 2023 | 10.16 | 10.18 | 10.10 | 10.13 | 9.78 | 6,158,400 |
| Jun 21, 2023 | 10.16 | 10.25 | 10.10 | 10.18 | 9.83 | 6,528,700 |
| Jun 20, 2023 | 10.17 | 10.20 | 10.10 | 10.13 | 9.78 | 6,729,500 |
| Jun 16, 2023 | 10.23 | 10.28 | 10.14 | 10.21 | 9.85 | 8,896,600 |
| Jun 15, 2023 | 10.10 | 10.31 | 10.09 | 10.25 | 9.89 | 8,760,900 |
| Jun 14, 2023 | 10.18 | 10.27 | 10.03 | 10.12 | 9.77 | 11,593,400 |
| Jun 13, 2023 | 10.08 | 10.17 | 10.02 | 10.14 | 9.79 | 11,489,200 |
| Jun 12, 2023 | 9.79 | 10.05 | 9.76 | 10.03 | 9.68 | 12,383,300 |
| Jun 09, 2023 | 9.74 | 9.82 | 9.70 | 9.79 | 9.45 | 13,677,200 |
| Jun 08, 2023 | 9.70 | 9.82 | 9.65 | 9.73 | 9.39 | 7,955,600 |
| Jun 07, 2023 | 9.71 | 9.81 | 9.64 | 9.68 | 9.34 | 9,762,600 |
| Jun 06, 2023 | 9.46 | 9.72 | 9.45 | 9.66 | 9.32 | 8,671,300 |
| Jun 05, 2023 | 9.51 | 9.53 | 9.39 | 9.49 | 9.16 | 7,952,700 |
| Jun 02, 2023 | 9.54 | 9.60 | 9.43 | 9.47 | 9.14 | 8,966,500 |
| Jun 01, 2023 | 9.19 | 9.46 | 9.18 | 9.45 | 9.12 | 10,243,800 |
| May 31, 2023 | 9.17 | 9.28 | 9.07 | 9.19 | 8.87 | 11,228,800 |
| May 30, 2023 | 9.05 | 9.32 | 8.99 | 9.27 | 8.95 | 11,554,800 |
| May 30, 2023 | 0.12 Dividend | |||||
| May 26, 2023 | 8.76 | 9.13 | 8.66 | 9.11 | 8.68 | 11,757,500 |
| May 25, 2023 | 8.86 | 8.86 | 8.57 | 8.75 | 8.33 | 15,620,200 |
| May 24, 2023 | 9.00 | 9.00 | 8.75 | 8.87 | 8.45 | 15,955,100 |
| May 23, 2023 | 9.21 | 9.27 | 9.01 | 9.01 | 8.58 | 10,666,700 |
| May 22, 2023 | 9.24 | 9.26 | 9.12 | 9.17 | 8.73 | 7,970,900 |
| May 19, 2023 | 9.30 | 9.36 | 9.13 | 9.21 | 8.77 | 9,034,700 |
| May 18, 2023 | 9.18 | 9.29 | 9.13 | 9.28 | 8.84 | 6,795,400 |
| May 17, 2023 | 9.05 | 9.24 | 9.02 | 9.19 | 8.75 | 6,722,100 |
| May 16, 2023 | 9.08 | 9.11 | 9.01 | 9.02 | 8.59 | 5,228,000 |
| May 15, 2023 | 9.21 | 9.28 | 9.05 | 9.12 | 8.69 | 12,496,800 |
| May 12, 2023 | 9.37 | 9.37 | 9.15 | 9.17 | 8.73 | 6,454,800 |
| May 11, 2023 | 9.30 | 9.35 | 9.23 | 9.34 | 8.90 | 5,250,900 |
| May 10, 2023 | 9.50 | 9.59 | 9.23 | 9.34 | 8.90 | 9,495,400 |
| May 09, 2023 | 9.44 | 9.46 | 9.32 | 9.36 | 8.92 | 6,224,000 |
| May 08, 2023 | 9.47 | 9.53 | 9.38 | 9.50 | 9.05 | 6,170,800 |
| May 05, 2023 | 9.40 | 9.53 | 9.35 | 9.47 | 9.02 | 8,068,900 |
| May 04, 2023 | 9.33 | 9.37 | 9.12 | 9.25 | 8.81 | 13,453,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
