Canada markets closed

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.30+0.05 (+0.54%)
At close: 04:00PM EDT
9.29 -0.01 (-0.11%)
After hours: 05:39PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.329.359.269.309.309,255,943
May 01, 20249.159.349.149.259.2517,635,800
Apr 30, 20249.189.239.139.159.159,004,800
Apr 29, 20249.259.329.239.249.2410,293,700
Apr 29, 20240.12 Dividend
Apr 26, 20249.289.399.259.339.2113,154,100
Apr 25, 20249.309.329.169.249.1218,869,700
Apr 24, 20249.329.389.249.369.2411,672,300
Apr 23, 20249.109.389.009.379.2518,484,600
Apr 22, 20249.189.249.149.209.0812,554,000
Apr 19, 20249.079.209.069.159.0310,126,000
Apr 18, 20249.049.129.019.068.9412,774,000
Apr 17, 20249.029.119.009.048.927,594,600
Apr 16, 20249.119.148.928.968.8413,910,700
Apr 15, 20249.329.379.049.139.0113,514,700
Apr 12, 20249.359.419.319.319.199,834,200
Apr 11, 20249.409.489.249.399.2714,234,100
Apr 10, 20249.609.659.309.329.2022,399,000
Apr 09, 20249.729.789.689.789.657,639,200
Apr 08, 20249.729.729.629.709.588,030,100
Apr 05, 20249.629.709.609.669.546,052,700
Apr 04, 20249.759.829.659.659.536,368,800
Apr 03, 20249.659.699.619.699.579,357,600
Apr 02, 20249.729.829.709.709.587,919,300
Apr 01, 20249.899.899.759.809.677,476,500
Mar 28, 20249.789.919.789.909.7710,238,200
Mar 27, 20249.689.809.659.799.667,269,100
Mar 27, 20240.12 Dividend
Mar 26, 20249.899.899.749.749.5010,352,900
Mar 25, 20249.829.889.799.869.618,955,600
Mar 22, 20249.879.929.779.789.5410,174,700
Mar 21, 20249.789.879.749.839.589,580,700
Mar 20, 20249.599.809.569.749.5015,455,000
Mar 19, 20249.589.659.549.599.358,667,500
Mar 18, 20249.669.679.579.609.369,674,300
Mar 15, 20249.589.729.559.639.3916,685,600
Mar 14, 20249.839.869.599.629.388,534,500
Mar 13, 20249.869.909.819.869.618,633,300
Mar 12, 20249.859.859.779.849.596,927,300
Mar 11, 20249.759.929.729.829.5712,686,900
Mar 08, 20249.739.829.679.739.499,845,900
Mar 07, 20249.659.719.629.639.397,709,500
Mar 06, 20249.589.639.559.589.349,715,100
Mar 05, 20249.489.589.469.519.279,587,500
Mar 04, 20249.589.609.489.509.2610,519,500
Mar 01, 20249.539.609.489.589.3410,151,700
Feb 29, 20249.489.599.429.569.3215,277,900
Feb 28, 20249.409.469.379.399.1610,670,500
Feb 28, 20240.12 Dividend
Feb 27, 20249.599.649.509.579.2113,170,800
Feb 26, 20249.539.599.499.549.189,585,200
Feb 23, 20249.469.589.439.519.169,525,400
Feb 22, 20249.489.589.449.459.109,805,300
Feb 21, 20249.489.529.419.489.136,158,300
Feb 20, 20249.469.539.429.509.1510,613,800
Feb 16, 20249.439.599.379.489.139,567,200
Feb 15, 20249.329.639.309.569.2014,945,800
Feb 14, 20249.289.349.209.258.9111,626,100
Feb 13, 20249.339.359.159.218.8718,158,200
Feb 12, 20249.469.609.409.549.1812,588,000
Feb 09, 20249.409.479.349.449.0910,127,100
Feb 08, 20249.309.429.259.359.0011,639,500
Feb 07, 20249.499.519.259.328.9713,221,200
Feb 06, 20249.399.529.359.489.138,274,300
Feb 05, 20249.439.449.229.399.0416,396,500
Feb 02, 20249.479.619.419.559.1913,645,200
Feb 01, 20249.569.709.349.679.3117,807,600
Jan 31, 20249.619.699.479.489.1314,116,300
Jan 30, 20249.779.779.599.599.2313,543,100
Jan 30, 20240.12 Dividend
Jan 29, 20249.859.959.789.929.4312,981,000
Jan 26, 20249.869.909.809.819.3310,275,900
Jan 25, 20249.779.859.709.829.3411,862,800
Jan 24, 20249.859.929.719.729.2414,822,900
Jan 23, 20249.609.809.529.759.2726,033,400
Jan 22, 20249.859.899.639.709.2315,674,200
Jan 19, 20249.819.829.529.799.3117,815,000
Jan 18, 20249.779.839.649.769.2817,948,100
Jan 17, 20249.819.909.679.709.2311,579,200
Jan 16, 20249.9810.059.879.949.4512,248,300
Jan 12, 202410.0210.1910.0110.079.5811,221,300
Jan 11, 20249.9010.009.739.979.4813,109,300
Jan 10, 20249.9810.079.899.939.449,036,100
Jan 09, 20249.889.979.839.959.469,567,500
Jan 08, 20249.649.979.569.969.4714,624,300
Jan 05, 20249.349.659.309.609.1311,974,700
Jan 04, 20249.509.509.359.398.9313,891,700
Jan 03, 20249.569.599.319.509.0413,575,500
Jan 02, 20249.739.759.599.669.1913,970,300
Dec 29, 20239.9310.029.819.819.3311,878,100
Dec 28, 202310.0110.079.9510.069.5711,073,600
Dec 28, 20230.12 Dividend
Dec 27, 202310.1110.1410.0410.139.5213,197,400
Dec 26, 20239.9910.119.9810.079.469,049,800
Dec 22, 20239.9510.029.919.959.3510,353,800
Dec 21, 20239.899.929.819.929.3210,338,400
Dec 20, 20239.819.949.679.779.1813,495,000
Dec 19, 20239.789.959.779.859.2614,485,900
Dec 18, 20239.779.849.689.739.1412,125,000
Dec 15, 20239.889.969.709.739.1425,760,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...