U.S. markets close in 4 hours 4 minutes

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.08-0.05 (-0.28%)
As of 11:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202118.1818.1817.9818.0818.082,220,899
May 05, 202117.9018.1717.7618.1318.136,055,700
May 04, 202118.0618.0817.7917.8917.896,808,800
May 03, 202118.0218.1017.9517.9917.994,666,000
Apr 30, 202117.9318.0217.8817.9317.935,186,000
Apr 29, 202117.9017.9717.8317.9517.956,151,400
Apr 29, 20210.12 Dividend
Apr 28, 202117.8818.0017.8517.9617.847,005,500
Apr 27, 202117.5217.8817.5017.7517.638,736,100
Apr 26, 202117.5117.5317.3417.3617.247,961,300
Apr 23, 202117.3817.5417.3017.4717.356,230,100
Apr 22, 202117.4617.5017.3717.3917.274,214,000
Apr 21, 202117.2917.4517.1317.4417.324,925,600
Apr 20, 202117.3817.4017.2217.3217.204,600,100
Apr 19, 202117.5017.5017.3217.3417.225,183,000
Apr 16, 202117.3617.5017.3417.4817.364,049,800
Apr 15, 202117.4117.4217.2117.3317.214,879,400
Apr 14, 202117.2717.4717.2117.3617.246,892,600
Apr 13, 202117.1217.2517.0517.2217.103,823,400
Apr 12, 202117.1517.2217.0917.1717.064,304,000
Apr 09, 202117.1717.2417.0517.0616.953,844,000
Apr 08, 202117.0817.1617.0317.1617.052,964,700
Apr 07, 202117.0217.1216.9517.1117.003,584,400
Apr 06, 202116.9817.0616.9517.0116.904,370,300
Apr 05, 202117.0517.0716.9017.0016.894,911,000
Apr 01, 202116.7817.0316.7317.0216.915,452,600
Mar 31, 202116.8016.8916.7116.7616.656,210,500
Mar 30, 202116.7316.9016.5916.8916.784,775,300
Mar 30, 20210.12 Dividend
Mar 29, 202116.9317.0916.7516.7616.536,405,400
Mar 26, 202116.8117.0316.7417.0216.795,612,900
Mar 25, 202116.5516.8816.3716.7916.569,474,500
Mar 24, 202116.6316.8516.5516.5516.327,966,700
Mar 23, 202116.6816.7716.5016.5616.335,221,900
Mar 22, 202116.6516.7016.5216.6716.444,689,800
Mar 19, 202116.5416.7916.4416.5916.3611,255,600
Mar 18, 202116.6016.7116.4716.5016.276,859,600
Mar 17, 202116.4516.6916.3216.6816.455,910,800
Mar 16, 202116.4816.5316.3616.4816.254,808,900
Mar 15, 202116.5316.6316.4416.5216.297,901,600
Mar 12, 202116.3116.5816.3116.4716.249,452,500
Mar 11, 202116.3716.4216.2416.3116.098,740,100
Mar 10, 202116.3416.4516.2916.4016.175,597,300
Mar 09, 202116.3616.4116.2016.3516.126,355,900
Mar 08, 202116.0216.3815.9016.3316.109,818,600
Mar 05, 202115.9916.0615.3915.9015.6813,894,700
Mar 04, 202116.0416.1015.7115.9215.7014,462,600
Mar 03, 202116.1416.2315.9815.9915.776,339,400
Mar 02, 202115.9916.1815.9616.1415.927,540,000
Mar 01, 202116.2016.3715.9615.9615.748,038,100
Feb 26, 202116.0416.2615.9216.0315.818,489,600
Feb 25, 202116.5116.6015.9615.9915.7711,816,500
Feb 25, 20210.12 Dividend
Feb 24, 202116.3516.6316.3016.5816.238,066,800
Feb 23, 202116.5516.6016.1316.3315.999,070,800
Feb 22, 202116.3816.7316.3516.5116.166,178,700
Feb 19, 202116.2316.5516.1816.4616.127,210,500
Feb 18, 202116.2716.3516.0916.1015.768,479,300
Feb 17, 202116.4116.4516.2016.3115.976,956,200
Feb 16, 202116.4616.4816.3616.4316.097,087,600
Feb 12, 202116.4116.5116.3316.3516.015,549,300
Feb 11, 202116.4016.5316.2416.3716.035,110,900
Feb 10, 202116.3016.4616.2816.3816.044,503,800
Feb 09, 202116.3116.3216.1316.2915.955,103,500
Feb 08, 202116.3416.4016.2216.2815.945,077,700
Feb 05, 202116.2216.3516.1616.3015.964,736,500
Feb 04, 202116.0716.2116.0716.1715.834,649,100
Feb 03, 202116.1116.2916.0416.1015.765,610,900
Feb 02, 202115.9816.1215.9116.0815.746,896,500
Feb 01, 202115.6515.9215.5715.8915.568,290,700
Jan 29, 202115.7115.8215.5015.6015.278,853,700
Jan 28, 202115.7415.8715.5015.8215.498,458,100
Jan 28, 20210.12 Dividend
Jan 27, 202116.0816.1015.7215.7915.3411,197,900
Jan 26, 202116.4316.4515.9916.1615.7010,991,300
Jan 25, 202116.2016.3816.1216.2515.798,653,500
Jan 22, 202116.0916.1615.9516.1415.685,074,400
Jan 21, 202115.9316.1815.9216.0915.637,503,900
Jan 20, 202115.8015.9815.7715.9015.455,248,600
Jan 19, 202115.6915.8015.6315.7915.344,877,400
Jan 15, 202115.6215.7315.5415.6515.214,478,800
Jan 14, 202115.6115.6915.5315.6215.183,851,800
Jan 13, 202115.5615.6215.5015.5215.083,708,700
Jan 12, 202115.5015.5815.3715.5615.124,762,100
Jan 11, 202115.4115.6315.3515.3814.944,787,700
Jan 08, 202115.4815.5515.3915.5415.104,336,800
Jan 07, 202115.4015.5815.3615.4314.995,555,600
Jan 06, 202115.3915.5015.3315.3714.937,167,900
Jan 05, 202115.4415.4815.2915.3114.886,260,900
Jan 04, 202115.5615.5915.2315.3914.958,483,900
Dec 31, 202015.5515.6415.4715.6015.165,192,800
Dec 30, 202015.4615.6415.3415.5715.137,238,200
Dec 30, 20200.12 Dividend
Dec 29, 202015.7115.7115.4715.5815.026,684,700
Dec 28, 202015.6815.8115.6315.6415.085,736,300
Dec 24, 202015.7515.7615.4815.5715.013,246,900
Dec 23, 202015.4515.7715.4515.6715.117,146,000
Dec 22, 202015.4415.4815.3215.4314.884,872,700
Dec 21, 202015.3415.4415.1715.4314.886,911,500
Dec 18, 202015.4915.5115.3615.4214.879,007,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...