Canada markets closed

AGNC Investment Corp. (AGNCM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
25.04+0.10 (+0.40%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.9425.0424.8525.0425.0438,274
May 02, 202424.8724.9524.7824.9224.9230,800
May 01, 202424.7724.8824.6824.8724.8713,500
Apr 30, 202424.6024.8124.5624.8124.8147,300
Apr 29, 202424.5124.7524.5124.5924.5911,500
Apr 26, 202424.6024.6024.5524.5724.5715,300
Apr 25, 202424.5024.6024.4024.5924.5933,500
Apr 24, 202424.6024.6024.5024.5224.5217,900
Apr 23, 202424.5324.6124.5024.5924.5923,100
Apr 22, 202424.5824.5924.5524.5824.5813,600
Apr 19, 202424.5424.6924.5224.5824.589,600
Apr 18, 202424.6524.6524.5524.5824.5827,300
Apr 17, 202424.5624.6724.5624.6224.6216,600
Apr 16, 202424.7224.7224.5424.6024.6027,100
Apr 15, 202424.7324.7424.5224.7124.7153,100
Apr 12, 202424.6024.7424.6024.7324.7319,800
Apr 11, 202424.4824.6324.3924.6324.6324,200
Apr 10, 202424.5524.5624.4424.5324.5337,200
Apr 09, 202424.5524.6524.5524.5924.5915,000
Apr 08, 202424.4524.5824.4324.5624.5621,100
Apr 05, 202424.4624.5224.4224.4324.4321,700
Apr 04, 202424.5324.6224.4224.4924.4918,800
Apr 03, 202424.3724.5224.3624.5224.5217,800
Apr 02, 202424.4524.5224.3224.4524.4523,300
Apr 01, 202424.5624.6324.4924.5024.5030,900
Mar 28, 202424.7324.8524.5524.5524.5571,200
Mar 28, 20240.43 Dividend
Mar 27, 202424.9725.1024.9225.0424.6130,200
Mar 26, 202424.8124.9524.8124.9324.5017,600
Mar 25, 202424.9824.9824.7824.8124.384,500
Mar 22, 202424.7325.0024.7324.9924.5628,100
Mar 21, 202424.7324.8024.7024.7324.3143,200
Mar 20, 202424.7424.8324.7024.7324.3057,700
Mar 19, 202424.7724.8324.7324.7424.3258,600
Mar 18, 202424.8324.8324.7724.7724.359,500
Mar 15, 202424.7824.8524.7724.8324.4010,400
Mar 14, 202424.8424.8524.7724.8524.4219,200
Mar 13, 202424.7624.8524.7624.8524.4210,300
Mar 12, 202424.7524.8024.7324.8024.3716,100
Mar 11, 202424.7224.8024.7224.7924.3613,200
Mar 08, 202424.7824.8024.7124.7924.3712,500
Mar 07, 202424.7424.8424.7024.7824.3527,800
Mar 06, 202424.7424.8524.7224.8524.428,000
Mar 05, 202424.7024.7624.7024.7624.3320,500
Mar 04, 202424.7524.7624.6824.7324.3036,700
Mar 01, 202424.6724.8524.6724.7624.3316,100
Feb 29, 202424.8024.8024.7024.7024.2830,400
Feb 28, 202424.6724.8024.6724.8024.3713,100
Feb 27, 202424.7624.8024.7224.8024.379,100
Feb 26, 202424.8024.8024.7224.8024.3711,200
Feb 23, 202424.7124.7524.6324.7524.3223,500
Feb 22, 202424.7024.7524.6824.7224.3021,200
Feb 21, 202424.6124.7524.5824.7524.3224,500
Feb 20, 202424.6024.7524.5724.7524.3222,200
Feb 16, 202424.6524.7524.6024.6124.1932,800
Feb 15, 202424.5624.7524.5024.6524.2311,400
Feb 14, 202424.5024.6324.5024.5524.139,900
Feb 13, 202424.6324.6524.5624.6024.185,900
Feb 12, 202424.6724.6924.5324.6524.2311,500
Feb 09, 202424.5024.7224.4524.5524.137,500
Feb 08, 202424.4524.5024.3324.4524.0319,500
Feb 07, 202424.6524.6524.4724.6024.188,700
Feb 06, 202424.5524.7024.5524.5624.147,900
Feb 05, 202424.6024.6824.3524.4324.0111,500
Feb 02, 202424.7524.7524.5024.6024.186,300
Feb 01, 202424.5524.7524.5024.7024.2825,000
Jan 31, 202424.3924.7224.3924.4724.0518,300
Jan 30, 202424.2124.3624.2124.3623.948,000
Jan 29, 202424.3124.3224.2724.2923.875,300
Jan 26, 202424.1724.3924.1524.3723.9526,400
Jan 25, 202424.3424.3424.1224.2623.8420,100
Jan 24, 202424.1524.2124.1024.1123.7021,900
Jan 23, 202424.1524.2024.0524.2023.7824,100
Jan 22, 202424.2424.3724.0924.1023.6939,900
Jan 19, 202424.1924.2424.1324.2323.8111,200
Jan 18, 202424.2424.2424.1324.1323.725,000
Jan 17, 202424.2024.2424.1524.2223.8012,600
Jan 16, 202424.2024.2024.1124.1623.7513,000
Jan 12, 202424.0824.2024.0524.0923.6812,900
Jan 11, 202424.0324.1223.9324.0923.6815,600
Jan 10, 202424.1424.1723.9824.1523.7413,700
Jan 09, 202424.1524.3424.0024.1423.739,400
Jan 08, 202423.9424.0223.9024.0023.5917,100
Jan 05, 202423.7523.8323.7223.8023.3913,500
Jan 04, 202423.9423.9823.6523.7523.3412,800
Jan 03, 202423.8523.9023.6123.6723.2617,400
Jan 02, 202423.6523.9823.5523.8523.447,700
Dec 29, 202323.9024.1223.5123.5123.1124,300
Dec 28, 202323.9024.1423.9023.9023.498,800
Dec 28, 20230.43 Dividend
Dec 27, 202324.0924.2524.0924.2523.419,600
Dec 26, 202324.0024.1023.8824.0523.2210,000
Dec 22, 202323.8924.1023.8224.0023.1712,800
Dec 21, 202324.0024.0523.8223.9123.0814,800
Dec 20, 202323.9624.0023.9123.9623.134,700
Dec 19, 202323.8224.0523.8223.9823.1513,000
Dec 18, 202323.8023.9923.7523.8223.009,900
Dec 15, 202323.7923.9123.7523.8222.997,200
Dec 14, 202323.7523.9323.5523.7122.8920,300
Dec 13, 202323.6523.8523.6423.8423.0214,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...