Canada markets close in 13 minutes

AGNC Investment Corp. (AGNCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.91+0.05 (+0.21%)
As of 02:53PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202423.8223.9523.7923.9123.9137,874
May 03, 2024------
May 02, 202423.6023.8723.5623.8323.8388,900
May 01, 202423.2823.6323.2823.6023.6060,900
Apr 30, 202423.2923.3623.0623.3623.36377,000
Apr 29, 202423.2023.3023.0623.1823.1879,400
Apr 26, 202423.1623.2823.1623.2323.2363,900
Apr 25, 202423.1723.3223.0823.2223.22130,900
Apr 24, 202423.1623.4123.1623.2823.2840,200
Apr 23, 202423.2323.3723.2023.2423.2424,600
Apr 22, 202423.4023.4023.2123.2223.2250,400
Apr 19, 202423.3123.3223.2723.3123.3119,700
Apr 18, 202423.3623.4023.2723.3123.3144,800
Apr 17, 202423.4823.4923.3723.4723.4779,600
Apr 16, 202423.3223.4923.3023.4623.4640,200
Apr 15, 202423.4823.5223.2523.4023.40108,600
Apr 12, 202423.4223.5123.3923.3923.3933,400
Apr 11, 202423.4423.4423.3723.4023.4048,400
Apr 10, 202423.4023.4823.3523.3723.3759,200
Apr 09, 202423.4523.5523.4523.5323.5362,900
Apr 08, 202423.3323.5023.3223.4723.4718,400
Apr 05, 202423.5023.5823.3123.3123.3141,300
Apr 04, 202423.4823.5723.4723.5323.5328,400
Apr 03, 202423.2223.5123.2223.4623.4675,800
Apr 02, 202423.2523.3523.1523.2823.2890,300
Apr 01, 202423.1423.3523.1423.2523.2573,600
Mar 28, 202423.4723.5522.9122.9622.96162,700
Mar 28, 20240.383 Dividend
Mar 27, 202423.8023.8723.7323.8023.4243,800
Mar 26, 202423.8023.8523.7523.8223.4439,600
Mar 25, 202423.7523.7823.6823.7723.3922,900
Mar 22, 202423.7423.7923.7023.7823.4013,800
Mar 21, 202423.6723.8223.6323.7623.3857,000
Mar 20, 202423.7123.7123.5923.6523.2753,200
Mar 19, 202423.6823.7523.6423.6423.2681,800
Mar 18, 202423.5923.7023.5423.7023.3235,800
Mar 15, 202423.5623.6123.5023.6123.2371,500
Mar 14, 202423.5023.6523.4523.6523.2763,800
Mar 13, 202423.5023.5523.4523.5023.1270,700
Mar 12, 202423.4523.5523.4523.5223.1436,000
Mar 11, 202423.4223.5523.3023.4823.1015,500
Mar 08, 202423.4223.5223.3423.4623.0837,700
Mar 07, 202423.5123.5123.4023.4723.0927,700
Mar 06, 202423.3823.4823.2523.4423.0629,100
Mar 05, 202423.4023.4923.3023.4123.0340,900
Mar 04, 202423.5023.5223.3223.4923.1162,800
Mar 01, 202423.5023.5823.4723.5023.1222,000
Feb 29, 202423.6423.7523.5123.5123.1393,500
Feb 28, 202423.6423.7023.6023.6723.2929,000
Feb 27, 202423.6023.7223.5823.7023.3226,500
Feb 26, 202423.7323.7323.5523.6423.2615,800
Feb 23, 202423.4423.7223.4023.6823.3041,700
Feb 22, 202423.2523.4323.2023.4123.0336,000
Feb 21, 202423.4323.4523.2023.2222.8520,000
Feb 20, 202423.2523.4623.2023.4623.0829,600
Feb 16, 202423.2423.3623.1223.3622.9830,900
Feb 15, 202423.1523.3723.0623.2922.9241,700
Feb 14, 202423.2423.2423.1223.2022.8321,200
Feb 13, 202423.1923.4023.0923.2922.9225,800
Feb 12, 202423.4723.5323.3423.4523.0754,800
Feb 09, 202423.2123.4123.1923.3823.0049,800
Feb 08, 202423.0923.2423.0323.2122.8429,600
Feb 07, 202423.2023.2023.0923.0922.7229,500
Feb 06, 202423.0923.2223.0923.1922.8237,100
Feb 05, 202423.2323.2423.0923.0922.7231,300
Feb 02, 202423.2423.3323.1723.2522.8832,800
Feb 01, 202423.1423.4223.0923.3122.9356,600
Jan 31, 202423.0523.2223.0423.0922.7232,100
Jan 30, 202422.9223.1122.9223.1122.7431,100
Jan 29, 202423.0623.0622.8523.0022.6356,100
Jan 26, 202423.0223.0622.9023.0622.6924,300
Jan 25, 202422.8523.0822.8522.9822.6177,400
Jan 24, 202422.8422.9522.8122.8822.5118,900
Jan 23, 202422.8222.9122.6522.8722.5014,600
Jan 22, 202422.7522.8722.6722.8622.4942,700
Jan 19, 202422.5022.8322.4322.8322.4621,000
Jan 18, 202422.7022.7622.3122.6522.29101,100
Jan 17, 202422.5622.7922.5622.7022.3399,600
Jan 16, 202422.7522.7522.5322.6922.3219,500
Jan 12, 202422.4022.7422.4022.6922.3214,800
Jan 11, 202422.4522.6222.4122.5122.1539,900
Jan 10, 202422.3922.4922.3722.4722.1124,200
Jan 09, 202422.3522.3822.1622.3822.0230,900
Jan 08, 202422.0722.3222.0122.3221.9632,800
Jan 05, 202422.0722.0721.8822.0621.7038,600
Jan 04, 202421.9021.9821.7521.9521.6010,200
Jan 03, 202421.8021.8921.6121.8221.4721,300
Jan 02, 202421.6621.8921.6221.8021.4534,200
Dec 29, 202321.8521.9521.7521.7621.4172,500
Dec 28, 202321.8921.9721.7221.9721.6245,700
Dec 28, 20230.383 Dividend
Dec 27, 202322.1122.3522.0522.2021.4754,500
Dec 26, 202322.2522.4022.1222.1521.4273,400
Dec 22, 202322.2022.2522.1122.2521.5135,900
Dec 21, 202322.1422.1821.9522.1821.4534,600
Dec 20, 202322.1422.1521.9222.0821.3544,200
Dec 19, 202322.0422.1421.9622.0721.34100,000
Dec 18, 202321.9622.0921.8922.0021.2771,200
Dec 15, 202321.9821.9821.8621.9621.2338,500
Dec 14, 202321.9422.0721.8521.9621.2355,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...