Canada markets open in 19 minutes

AGNC Investment Corp. (AGNCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.72+0.02 (+0.08%)
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202424.7024.7224.6424.7224.7223,400
May 03, 202424.7024.7024.6524.7024.7022,900
May 02, 202424.6824.7024.6024.6924.6971,000
May 01, 202424.4724.7324.4024.6824.6856,500
Apr 30, 202424.4624.4824.3724.4324.4334,100
Apr 29, 202424.3524.4624.3324.3924.3929,700
Apr 26, 202424.4024.4724.3324.3324.3329,800
Apr 25, 202424.2824.4524.2824.4024.4022,000
Apr 24, 202424.4024.4324.3024.4024.4060,900
Apr 23, 202424.3524.4524.1724.3824.3856,700
Apr 22, 202424.2524.2524.1024.1924.19126,300
Apr 19, 202424.1524.3424.1424.1624.16125,000
Apr 18, 202424.2624.2624.1424.2124.21102,000
Apr 17, 202424.2524.3024.1624.2824.2825,900
Apr 16, 202424.1824.2724.0924.2624.2635,700
Apr 15, 202424.4324.4324.0824.1424.1476,600
Apr 12, 202424.2124.4524.2124.3524.3526,700
Apr 11, 202424.2324.3424.2224.3224.3221,700
Apr 10, 202424.3524.4124.2224.2924.2949,300
Apr 09, 202424.3624.4624.3624.3724.3723,100
Apr 08, 202424.3524.5024.3524.3824.3824,700
Apr 05, 202424.3424.4524.2824.2824.2838,600
Apr 04, 202424.3424.4524.3024.3524.3539,200
Apr 03, 202424.3124.4224.3024.3324.3329,000
Apr 02, 202424.3724.3924.2424.3424.3424,400
Apr 01, 202424.1724.4324.1724.4324.4334,200
Mar 28, 202424.4524.4524.0224.0624.06116,200
Mar 28, 20240.406 Dividend
Mar 27, 202424.7924.8024.6524.6624.2532,000
Mar 26, 202424.7924.8324.6124.6724.2690,600
Mar 25, 202424.8124.8324.7724.8024.3917,600
Mar 22, 202424.8324.8524.7324.8024.3915,700
Mar 21, 202424.7224.8424.6624.8124.4042,800
Mar 20, 202424.5624.7424.5524.7224.3170,400
Mar 19, 202424.4524.5724.4224.5624.15158,000
Mar 18, 202424.4924.5524.4524.4724.0734,400
Mar 15, 202424.4124.5924.4124.5924.1945,300
Mar 14, 202424.4524.4824.4224.4324.0317,400
Mar 13, 202424.5024.5324.4024.5024.1018,800
Mar 12, 202424.3724.5524.3524.5124.1115,500
Mar 11, 202424.4024.4024.3524.4024.0011,900
Mar 08, 202424.4324.4724.3124.4424.0416,100
Mar 07, 202424.4624.4924.3124.3723.9729,500
Mar 06, 202424.4324.4324.3524.4224.0210,500
Mar 05, 202424.3024.4224.2924.3823.9827,800
Mar 04, 202424.3224.4524.2824.3723.9746,600
Mar 01, 202424.3124.3624.2524.2723.8744,300
Feb 29, 202424.4024.4824.3124.3123.9153,500
Feb 28, 202424.3424.4624.3224.4024.0019,800
Feb 27, 202424.4924.4924.3224.4224.0216,100
Feb 26, 202424.5124.5324.4124.4724.0723,500
Feb 23, 202424.4124.6024.4124.5724.1725,100
Feb 22, 202424.3624.5124.3124.5124.1127,500
Feb 21, 202424.4924.4924.3224.3223.9211,800
Feb 20, 202424.3124.5324.3124.4024.0024,800
Feb 16, 202424.3424.4424.3124.4424.049,100
Feb 15, 202424.4024.5024.3324.4424.0418,100
Feb 14, 202424.3824.4224.3024.3023.9015,400
Feb 13, 202424.4024.4524.2024.3823.9817,200
Feb 12, 202424.3024.4024.3024.3823.9826,800
Feb 09, 202424.3824.4124.3124.3723.9737,500
Feb 08, 202424.0324.3524.0324.3323.9320,900
Feb 07, 202424.1524.2424.1324.1323.7315,500
Feb 06, 202424.2324.2824.1224.2323.8315,000
Feb 05, 202424.3424.3424.2324.2523.855,000
Feb 02, 202424.2524.3824.2524.2923.8917,600
Feb 01, 202424.3324.3824.2824.3823.9826,400
Jan 31, 202424.3424.4524.2924.2923.8930,300
Jan 30, 202424.2224.3324.2224.3223.9223,100
Jan 29, 202424.4424.4424.2124.3023.9025,700
Jan 26, 202424.4524.4624.2924.3723.9724,300
Jan 25, 202424.3024.4424.3024.4424.0439,800
Jan 24, 202424.2824.2824.1024.2123.8121,200
Jan 23, 202424.2024.2824.1024.2823.888,000
Jan 22, 202424.3424.3424.1924.1923.7921,600
Jan 19, 202424.1124.3524.0524.3323.9327,500
Jan 18, 202424.0924.1323.9224.1223.7225,000
Jan 17, 202424.0124.1523.9024.1423.7439,100
Jan 16, 202424.1524.1523.7724.1523.7521,200
Jan 12, 202424.0024.1523.9724.1523.7527,900
Jan 11, 202423.8923.9423.8523.9023.5135,500
Jan 10, 202423.8023.9623.7823.8723.4826,100
Jan 09, 202423.6723.8023.5823.7823.3917,000
Jan 08, 202423.3223.6723.3023.6723.2822,400
Jan 05, 202423.2823.4023.2023.2122.8362,000
Jan 04, 202423.1923.3123.1323.2822.9010,800
Jan 03, 202423.2023.2323.0223.1522.7712,700
Jan 02, 202423.1823.3023.1223.1822.8023,200
Dec 29, 202323.2023.2923.1023.1822.80623,700
Dec 28, 202323.3623.6023.2123.2922.9149,100
Dec 28, 20230.406 Dividend
Dec 27, 202323.5123.8123.5123.7722.9814,200
Dec 26, 202323.6923.8123.5323.5422.7641,800
Dec 22, 202323.6423.6523.6323.6522.8619,400
Dec 21, 202323.4323.6323.4323.6322.8416,100
Dec 20, 202323.5923.5923.3523.4722.69117,900
Dec 19, 202323.5623.6723.4123.5522.7738,900
Dec 18, 202323.5123.6223.2523.6022.8136,800
Dec 15, 202323.3023.5823.3023.5122.7378,900
Dec 14, 202323.3623.4823.2823.4022.6249,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...