AGNC - AGNC Investment Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201915.7315.9215.6815.8515.855,734,800
Sep 12, 201915.7715.8815.6015.6415.644,298,300
Sep 11, 201915.7715.8615.7015.8415.845,846,000
Sep 10, 201915.3715.7515.3715.7215.7212,593,200
Sep 09, 201915.1015.3815.1015.3415.348,108,700
Sep 06, 201915.0815.1114.8215.0615.0610,410,000
Sep 05, 201914.9715.1514.9215.0915.096,491,900
Sep 04, 201914.7214.9514.7214.8814.886,686,200
Sep 03, 201914.7614.7814.5114.7314.738,672,800
Aug 30, 201914.8414.9414.7814.8714.877,709,100
Aug 29, 201914.9214.9614.5814.8214.8211,443,100
Aug 29, 20190.16 Dividend
Aug 28, 201915.0215.1714.9115.0314.876,835,200
Aug 27, 201915.6215.6315.0515.0814.929,868,900
Aug 26, 201915.6615.7415.4815.5515.384,265,500
Aug 23, 201915.8815.9515.6115.6515.485,076,400
Aug 22, 201915.9515.9715.8215.9015.734,790,300
Aug 21, 201916.2316.3015.8515.9015.7311,380,700
Aug 20, 201916.3016.3616.2016.2116.043,818,100
Aug 19, 201916.3116.3616.1716.3316.164,223,500
Aug 16, 201916.2016.3216.1316.2316.064,100,300
Aug 15, 201916.2216.2816.0316.1415.975,334,700
Aug 14, 201916.7016.7016.1716.1716.008,596,400
Aug 13, 201916.8616.9316.7516.7716.594,302,700
Aug 12, 201917.0517.0816.8316.8516.674,075,800
Aug 09, 201917.1817.2016.9717.0716.893,092,800
Aug 08, 201916.9917.2216.9217.1817.004,451,100
Aug 07, 201916.9317.0316.7316.9816.807,107,200
Aug 06, 201916.9017.0016.8217.0016.825,681,300
Aug 05, 201917.1117.1716.7516.8716.694,996,100
Aug 02, 201917.0717.2317.0417.1917.014,202,200
Aug 01, 201917.1017.2416.9517.0916.916,568,700
Jul 31, 201917.2817.3717.1117.1416.965,673,100
Jul 30, 201917.3017.3517.2517.3017.123,250,800
Jul 30, 20190.16 Dividend
Jul 29, 201917.4317.4917.4017.4417.103,323,700
Jul 26, 201917.1717.4517.1417.4117.074,959,300
Jul 25, 201917.3617.5017.1617.2016.869,278,800
Jul 24, 201917.5217.5617.4117.4417.105,361,800
Jul 23, 201917.5117.6017.4717.5417.194,069,800
Jul 22, 201917.4017.5917.3617.5117.164,238,200
Jul 19, 201917.4517.4717.3217.3417.004,638,300
Jul 18, 201917.3717.5317.3517.4517.115,038,200
Jul 17, 201917.3817.4117.3117.3717.033,599,800
Jul 16, 201917.3817.4117.3117.3717.034,331,000
Jul 15, 201917.3017.3717.2917.3417.003,358,300
Jul 12, 201917.1617.2917.1617.2716.933,055,700
Jul 11, 201917.1617.2417.0817.1516.815,245,000
Jul 10, 201917.1017.1617.0617.1316.793,322,000
Jul 09, 201917.0017.0816.9917.0716.733,561,500
Jul 08, 201916.9917.1016.9717.0216.683,537,600
Jul 05, 201916.8617.0016.7517.0016.663,547,300
Jul 03, 201916.7716.9516.7516.8616.532,975,100
Jul 02, 201916.7516.8116.7216.7816.453,459,000
Jul 01, 201916.8716.8816.7416.7716.444,569,400
Jun 28, 201916.7716.8416.7016.8216.496,047,000
Jun 27, 201916.6916.7516.5716.6916.365,765,200
Jun 27, 20190.16 Dividend
Jun 26, 201916.9016.9316.7616.7716.285,571,700
Jun 25, 201916.8516.9916.7916.8616.375,824,000
Jun 24, 201916.8116.9116.7116.8316.345,232,200
Jun 21, 201916.8316.8716.7616.8216.339,171,600
Jun 20, 201916.9216.9316.7616.8416.357,489,500
Jun 19, 201916.7516.9416.7016.9216.435,295,900
Jun 18, 201916.8216.9516.7116.7416.257,519,100
Jun 17, 201916.9216.9716.7716.7916.305,564,600
Jun 14, 201916.8616.9316.8516.8816.393,220,700
Jun 13, 201916.7816.9216.7616.8816.395,389,500
Jun 12, 201916.7216.8316.7016.7516.263,060,900
Jun 11, 201916.8516.8716.6616.7016.212,921,400
Jun 10, 201916.7516.8816.6116.7916.304,686,700
Jun 07, 201916.9416.9416.7116.7516.262,783,000
Jun 06, 201916.8716.9016.7016.8916.403,879,000
Jun 05, 201916.9516.9816.7516.8316.343,802,600
Jun 04, 201916.7716.9716.7116.9516.467,302,800
Jun 03, 201916.4416.7916.4216.7616.275,192,900
May 31, 201916.4516.4616.1916.4015.926,642,300
May 30, 201916.7716.8116.4716.5216.045,790,100
May 30, 20190.16 Dividend
May 29, 201916.8816.9116.6116.8416.206,311,200
May 28, 201917.0717.0916.8716.8716.229,855,600
May 24, 201917.0517.1117.0117.0416.393,140,100
May 23, 201917.0117.0716.9517.0316.385,433,700
May 22, 201916.9717.0716.9317.0516.405,018,800
May 21, 201917.0317.0916.8616.9916.347,872,400
May 20, 201917.3717.3817.0017.0116.367,496,000
May 17, 201917.4517.5017.3717.3716.705,190,400
May 16, 201917.4917.5617.4717.5516.882,458,400
May 15, 201917.5317.6017.4617.4916.823,497,400
May 14, 201917.4517.5717.3917.5316.865,302,700
May 13, 201917.5417.5717.4017.4316.764,781,500
May 10, 201917.4217.5717.4017.5416.874,298,600
May 09, 201917.4717.4817.3517.4016.735,985,000
May 08, 201917.5717.6017.4817.4816.814,804,300
May 07, 201917.4917.6517.4817.6016.936,924,300
May 06, 201917.5017.5917.4417.4916.825,497,700
May 03, 201917.5517.6017.5017.5316.864,518,900
May 02, 201917.6117.6417.5117.5516.887,126,900
May 01, 201917.7817.8817.5917.6016.935,765,900
Apr 30, 201917.7017.7917.6217.7917.115,835,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...