AGNC Investment Corp. - Common Stock (AGNC)

8.7900
-0.1600 (-1.79%)
NASDAQ · Last Trade: Oct 2nd, 5:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AGNC Investment Corp. - Common Stock (AGNC)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20269.049.078.878.9550,998,1998.95
9/30/20269.419.439.059.0754,925,6289.07
9/29/20269.509.529.339.4539,435,7499.33
9/28/20269.569.689.439.4646,822,7209.34
9/25/20269.689.709.519.6235,024,6289.50
9/24/20269.919.939.609.6241,882,1349.50
9/23/202610.0710.099.869.9129,227,8049.78
9/22/202610.0410.109.9710.0927,111,3529.96
9/21/20269.9210.039.869.9729,901,0559.84
9/18/20269.9010.009.839.87188,214,9329.74
9/17/202610.0710.109.919.9132,086,8429.78
9/16/202610.0110.129.799.8839,289,6099.75
9/15/202610.0910.139.949.9628,408,5299.83
9/14/202610.0610.2010.0210.0927,142,5279.96
9/11/202610.2910.3410.1510.1526,647,16910.02
9/10/202610.5310.5410.1710.1937,545,63510.06
9/09/202610.7110.7610.5010.5130,212,88110.38
9/08/202610.7510.8710.6710.6837,539,67410.54
9/04/202610.6110.7310.5710.6516,562,96010.51
9/03/202610.7010.7610.5710.6615,769,50210.52
9/02/202610.6310.6510.5710.6218,827,76810.49
9/01/202610.6510.7410.5810.6016,191,90110.47
8/31/202610.7410.8410.6810.7316,706,96010.59
8/28/202610.9511.0010.8810.9020,394,27610.64
8/27/202610.8210.9610.7910.9412,483,03110.68
8/26/202610.9210.9310.8110.8112,265,68410.56
8/25/202611.0211.0310.8810.9113,771,52710.65
8/24/202610.9111.0010.8410.9814,102,60810.72
8/21/202610.9711.0010.8810.8910,216,10710.63
8/20/202611.0311.1010.8910.9212,634,14310.66
8/19/202611.0011.1310.9711.0817,279,15910.82
8/18/202610.9510.9710.8910.9211,318,34710.66
8/17/202610.9511.0110.9010.9511,618,84810.69
8/14/202610.9811.0810.9410.9612,215,14310.70
8/13/202610.9610.9910.8710.9614,083,88810.70
8/12/202610.9511.0210.8710.8816,565,10810.62
8/11/202610.7710.8910.7210.8914,347,53210.63
8/10/202610.8510.8510.6410.7614,074,19110.51
8/07/202610.6510.9310.6510.8418,004,05410.58
8/06/202610.6710.7310.5810.6119,335,61110.36
8/05/202610.6510.7210.5310.6715,271,72310.42
8/04/202610.7010.7710.6010.6426,250,37410.39
8/03/202610.7010.8110.6010.6423,612,51110.39
7/31/202610.7510.7710.6210.6619,248,76810.41
7/30/202610.9510.9910.8110.9224,235,27310.55
7/29/202611.0311.0610.8710.9023,421,68310.53
7/28/202610.7011.1010.6711.0731,257,88710.69
7/27/202610.6510.7010.6010.6417,811,49710.28
7/24/202610.6210.6710.5510.5922,111,54710.23
7/23/202610.6010.6510.4610.5623,663,46210.20
7/22/202610.8910.9110.6810.7225,025,71810.35
7/21/202611.0311.1610.7010.7824,378,21810.41
7/20/202611.2711.2910.9010.9223,346,45810.55
7/17/202611.3511.4011.1611.2223,930,14910.84
7/16/202611.3211.4511.3111.4315,053,53411.04
7/15/202611.2411.4411.2111.3216,120,63810.93
7/14/202611.0811.2411.0511.1814,370,30910.80
7/13/202611.1211.1410.9510.9915,079,76410.61
7/10/202611.1211.1811.0611.1312,156,02110.75
7/09/202610.9911.1610.9111.0713,624,83210.69
7/08/202611.0811.1110.9010.9412,834,13310.56
7/07/202611.1711.2511.0511.1214,380,51110.74
7/06/202610.9811.2210.9711.1721,101,84010.79