AGNC - AGNC Investment Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201917.4517.4617.3317.3817.382,210,306
Jul 18, 201917.3717.5317.3517.4517.455,038,200
Jul 17, 201917.3817.4117.3117.3717.373,599,800
Jul 16, 201917.3817.4117.3117.3717.374,331,000
Jul 15, 201917.3017.3717.2917.3417.343,358,300
Jul 12, 201917.1617.2917.1617.2717.273,055,700
Jul 11, 201917.1617.2417.0817.1517.155,245,000
Jul 10, 201917.1017.1617.0617.1317.133,322,000
Jul 09, 201917.0017.0816.9917.0717.073,561,500
Jul 08, 201916.9917.1016.9717.0217.023,537,600
Jul 05, 201916.8617.0016.7517.0017.003,547,300
Jul 03, 201916.7716.9516.7516.8616.862,975,100
Jul 02, 201916.7516.8116.7216.7816.783,459,000
Jul 01, 201916.8716.8816.7416.7716.774,569,400
Jun 28, 201916.7716.8416.7016.8216.826,047,000
Jun 27, 201916.6916.7516.5716.6916.695,765,200
Jun 27, 20190.16 Dividend
Jun 26, 201916.9016.9316.7616.7716.615,571,700
Jun 25, 201916.8516.9916.7916.8616.705,824,000
Jun 24, 201916.8116.9116.7116.8316.675,232,200
Jun 21, 201916.8316.8716.7616.8216.669,171,600
Jun 20, 201916.9216.9316.7616.8416.687,489,500
Jun 19, 201916.7516.9416.7016.9216.765,295,900
Jun 18, 201916.8216.9516.7116.7416.587,519,100
Jun 17, 201916.9216.9716.7716.7916.635,564,600
Jun 14, 201916.8616.9316.8516.8816.723,220,700
Jun 13, 201916.7816.9216.7616.8816.725,389,500
Jun 12, 201916.7216.8316.7016.7516.593,060,900
Jun 11, 201916.8516.8716.6616.7016.542,921,400
Jun 10, 201916.7516.8816.6116.7916.634,686,700
Jun 07, 201916.9416.9416.7116.7516.592,783,000
Jun 06, 201916.8716.9016.7016.8916.733,879,000
Jun 05, 201916.9516.9816.7516.8316.673,802,600
Jun 04, 201916.7716.9716.7116.9516.797,302,800
Jun 03, 201916.4416.7916.4216.7616.605,192,900
May 31, 201916.4516.4616.1916.4016.246,642,300
May 30, 201916.7716.8116.4716.5216.365,790,100
May 30, 20190.16 Dividend
May 29, 201916.8816.9116.6116.8416.526,311,200
May 28, 201917.0717.0916.8716.8716.559,855,600
May 24, 201917.0517.1117.0117.0416.723,140,100
May 23, 201917.0117.0716.9517.0316.715,433,700
May 22, 201916.9717.0716.9317.0516.735,018,800
May 21, 201917.0317.0916.8616.9916.677,872,400
May 20, 201917.3717.3817.0017.0116.697,496,000
May 17, 201917.4517.5017.3717.3717.045,190,400
May 16, 201917.4917.5617.4717.5517.222,458,400
May 15, 201917.5317.6017.4617.4917.163,497,400
May 14, 201917.4517.5717.3917.5317.205,302,700
May 13, 201917.5417.5717.4017.4317.104,781,500
May 10, 201917.4217.5717.4017.5417.214,298,600
May 09, 201917.4717.4817.3517.4017.075,985,000
May 08, 201917.5717.6017.4817.4817.154,804,300
May 07, 201917.4917.6517.4817.6017.276,924,300
May 06, 201917.5017.5917.4417.4917.165,497,700
May 03, 201917.5517.6017.5017.5317.204,518,900
May 02, 201917.6117.6417.5117.5517.227,126,900
May 01, 201917.7817.8817.5917.6017.275,765,900
Apr 30, 201917.7017.7917.6217.7917.455,835,800
Apr 29, 201917.8217.8417.7017.7117.376,516,600
Apr 29, 20190.18 Dividend
Apr 26, 201917.7818.0117.7717.9717.457,433,300
Apr 25, 201917.9817.9817.7517.7917.2818,925,300
Apr 24, 201918.1918.2918.1818.2817.755,322,600
Apr 23, 201918.1618.2218.1418.1617.643,389,600
Apr 22, 201918.1018.1818.0918.1717.652,707,000
Apr 18, 201918.1918.2018.0718.0817.563,917,700
Apr 17, 201918.1618.2018.1218.1517.632,506,100
Apr 16, 201918.2018.2418.1318.1317.613,515,100
Apr 15, 201918.1918.2818.1718.1717.653,025,900
Apr 12, 201918.1718.2018.1118.1917.672,150,000
Apr 11, 201918.1218.1618.1018.1517.632,583,600
Apr 10, 201918.1018.1418.0918.0917.571,986,100
Apr 09, 201918.1318.1818.0918.1017.582,882,700
Apr 08, 201918.0618.1818.0618.1517.633,789,200
Apr 05, 201918.1318.1518.0118.0617.543,509,300
Apr 04, 201918.0418.1418.0218.1317.613,290,400
Apr 03, 201918.1118.1517.9818.0017.483,509,500
Apr 02, 201918.1418.1518.0218.1117.592,886,700
Apr 01, 201918.0118.1517.9718.1517.634,570,200
Mar 29, 201918.1018.1017.9718.0017.484,787,800
Mar 28, 201917.9918.0917.9418.0817.564,559,900
Mar 28, 20190.18 Dividend
Mar 27, 201918.1218.1718.0618.1417.447,301,800
Mar 26, 201918.0118.2017.9718.0917.406,926,100
Mar 25, 201918.0218.0317.9217.9517.265,993,100
Mar 22, 201918.1118.1717.9918.0017.314,178,800
Mar 21, 201918.0218.1518.0018.0717.384,270,100
Mar 20, 201918.0318.0917.9517.9917.304,170,500
Mar 19, 201918.1518.1717.9918.0017.314,047,800
Mar 18, 201918.0018.1417.9918.1217.424,932,600
Mar 15, 201917.9818.0517.9718.0017.314,836,400
Mar 14, 201918.0418.0617.9618.0017.312,612,000
Mar 13, 201917.9218.0517.9118.0317.344,448,800
Mar 12, 201917.9217.9517.8517.9017.214,576,600
Mar 11, 201917.7817.9517.7617.9517.265,389,500
Mar 08, 201917.6417.7817.6417.7617.083,724,000
Mar 07, 201917.6317.7617.6217.6817.005,264,000
Mar 06, 201917.5817.6817.5717.6316.954,516,900
Mar 05, 201917.6017.6417.5217.5816.904,199,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...