Canada markets close in 4 hours

AGNC Investment Corp. (AGNCN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.84+0.20 (+0.78%)
As of 11:55AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202425.6425.8425.6125.8425.846,613
May 06, 202425.6025.6425.6025.6425.647,900
May 03, 202425.6525.6525.5025.6025.6032,500
May 02, 202425.6425.6425.4325.5125.5138,400
May 01, 202425.5725.6325.4225.5225.5239,800
Apr 30, 202425.4825.5925.4125.5125.5135,300
Apr 29, 202425.5625.6625.4525.4925.4924,500
Apr 26, 202425.5025.5825.5025.5525.5550,400
Apr 25, 202425.4725.6025.3725.5625.5626,400
Apr 24, 202425.4625.5125.3525.5125.5118,700
Apr 23, 202425.2125.4525.1925.4525.45216,000
Apr 22, 202425.1425.2525.1425.2225.2219,400
Apr 19, 202425.1225.2425.0625.0925.0946,500
Apr 18, 202425.2325.2725.0625.1125.1131,400
Apr 17, 202425.3025.3825.1325.1925.1940,000
Apr 16, 202425.2225.2725.1525.2025.2019,800
Apr 15, 202425.5025.5025.1625.2425.2436,800
Apr 12, 202425.3525.4325.3525.4025.4010,700
Apr 11, 202425.3225.4125.2625.2825.2824,400
Apr 10, 202425.4125.4125.2925.3225.3218,700
Apr 09, 202425.4625.4925.4025.4525.4510,700
Apr 08, 202425.4525.5125.3725.4425.4414,800
Apr 05, 202425.4925.5325.4925.5025.5021,000
Apr 04, 202425.3925.5625.3925.4925.4929,800
Apr 03, 202425.2825.4725.2225.4425.4435,600
Apr 02, 202425.2525.3425.2425.2925.2915,700
Apr 01, 202425.2525.3325.2025.2625.2626,600
Mar 28, 202425.2125.4225.1125.1325.13107,700
Mar 28, 20240.675 Dividend
Mar 27, 202425.8225.9525.7925.8825.2022,900
Mar 26, 202425.8525.9425.8525.9225.2425,300
Mar 25, 202425.8025.8425.6625.7625.0933,400
Mar 22, 202425.7625.8825.7625.8825.2013,100
Mar 21, 202425.8525.8825.7625.7625.0929,000
Mar 20, 202425.8025.8725.8025.8225.1533,300
Mar 19, 202425.7225.8425.6825.8425.1723,100
Mar 18, 202425.7125.7325.6125.7225.0533,300
Mar 15, 202425.7025.8025.6425.6825.0116,000
Mar 14, 202425.8425.8425.6425.7025.0328,100
Mar 13, 202425.7425.8025.7025.7025.0321,500
Mar 12, 202425.8025.8725.7725.8025.1313,200
Mar 11, 202425.7025.8425.7025.7725.108,200
Mar 08, 202425.7525.7525.7025.7025.0314,200
Mar 07, 202425.7525.7525.6625.7525.0813,200
Mar 06, 202425.7525.7525.6725.7525.0810,700
Mar 05, 202425.7925.7925.6925.7525.086,900
Mar 04, 202425.7525.8125.6525.6825.0118,600
Mar 01, 202425.6925.7325.6525.7225.057,200
Feb 29, 202425.7025.7525.6825.6925.0239,200
Feb 28, 202425.6525.6925.6425.6825.0110,800
Feb 27, 202425.6225.7025.6225.6925.029,000
Feb 26, 202425.6525.7025.6525.7025.0315,300
Feb 23, 202425.6625.7025.6325.7025.0313,900
Feb 22, 202425.5825.6825.5625.6124.9532,900
Feb 21, 202425.6525.6925.6525.6524.9819,600
Feb 20, 202425.5225.6925.5225.6825.0123,700
Feb 16, 202425.7025.7025.5325.5324.8618,400
Feb 15, 202425.6825.7025.6525.7025.038,400
Feb 14, 202425.5425.7025.5425.7025.039,500
Feb 13, 202425.7025.7025.5625.5924.9213,200
Feb 12, 202425.5525.7025.5525.7025.0314,500
Feb 09, 202425.7225.7325.5525.6725.0023,700
Feb 08, 202425.6325.7225.5225.7225.0514,900
Feb 07, 202425.5725.6625.5725.6024.9317,800
Feb 06, 202425.5925.7025.5725.6725.008,800
Feb 05, 202425.5725.6425.5225.5824.9115,100
Feb 02, 202425.6025.6125.5025.6124.9426,000
Feb 01, 202425.6125.7125.5325.5424.8742,100
Jan 31, 202425.6525.6725.5225.5724.9018,600
Jan 30, 202425.5725.6525.5525.6324.9617,100
Jan 29, 202425.6325.6325.5025.5924.9228,300
Jan 26, 202425.4825.5525.4625.5524.8810,500
Jan 25, 202425.5425.5825.4725.4724.8128,900
Jan 24, 202425.4325.5425.4225.5424.8717,500
Jan 23, 202425.4725.4725.3925.4724.8121,400
Jan 22, 202425.4725.4725.4025.4724.8119,100
Jan 19, 202425.3625.4725.3525.4624.8029,200
Jan 18, 202425.4125.4325.3825.4124.7520,400
Jan 17, 202425.3625.4525.3025.4124.7537,600
Jan 16, 202425.4525.4625.3225.3624.7023,900
Jan 12, 202425.3625.4525.3625.4524.7930,900
Jan 11, 202425.2925.4225.2825.4224.7660,700
Jan 10, 202425.2325.3025.1725.2924.6357,000
Jan 09, 202425.1225.2325.0925.2324.5757,200
Jan 08, 202425.0025.1525.0025.1424.4861,900
Jan 05, 202425.0525.0824.9625.0524.4087,500
Jan 04, 202425.0025.0524.9625.0524.4064,200
Jan 03, 202425.0025.0724.9524.9824.3338,700
Jan 02, 202424.9425.0824.9424.9824.3352,100
Dec 29, 202325.0025.0524.8324.8324.1888,200
Dec 28, 202325.0225.0924.9125.0024.35119,700
Dec 28, 20230.688 Dividend
Dec 27, 202325.5325.5725.4825.5524.2166,400
Dec 26, 202325.5925.6325.4125.4824.1556,500
Dec 22, 202325.6125.6325.4025.5924.2528,800
Dec 21, 202325.5225.6525.3725.5124.1824,100
Dec 20, 202325.5025.5625.3625.3724.0445,500
Dec 19, 202325.3925.5425.3925.4724.1419,300
Dec 18, 202325.5425.5425.4225.4224.0914,200
Dec 15, 202325.3625.5525.3625.5524.2154,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...