Home

AGNC Investment Corp. - Common Stock (AGNC)

9.4300
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 1st, 4:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AGNC Investment Corp. - Common Stock (AGNC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20259.509.519.379.4323,469,8569.43
7/30/20259.769.779.599.6024,289,3339.60
7/29/20259.719.769.659.7419,689,7809.74
7/28/20259.729.779.619.6821,630,7669.68
7/25/20259.649.729.569.7116,593,7929.71
7/24/20259.549.679.489.6225,464,3769.62
7/23/20259.399.599.399.5930,056,1309.59
7/22/20259.159.479.129.3731,632,0279.37
7/21/20259.309.349.229.2326,435,0549.23
7/18/20259.329.359.239.2513,894,6669.25
7/17/20259.279.339.209.2823,433,6839.28
7/16/20259.239.309.169.2719,902,1759.27
7/15/20259.349.379.209.2020,805,9839.20
7/14/20259.409.419.289.3119,577,5149.31
7/11/20259.419.469.369.4015,646,5329.40
7/10/20259.499.539.439.4518,198,0609.45
7/09/20259.459.549.439.5017,434,4829.50
7/08/20259.389.509.379.4220,192,7289.42
7/07/20259.389.459.339.3621,693,6859.36
7/03/20259.429.519.389.3917,472,5069.39
7/02/20259.359.449.329.4221,229,2709.42
7/01/20259.199.389.159.3426,467,7659.34
6/30/20259.229.259.089.1921,807,4749.19
6/27/20259.349.379.209.2827,927,3479.16
6/26/20259.279.339.229.3220,241,6529.20
6/25/20259.319.359.239.2319,292,4709.11
6/24/20259.269.359.249.3124,772,8969.19
6/23/20259.249.269.059.2034,288,3369.08
6/20/20259.309.339.249.2432,345,4769.12
6/18/20259.199.359.179.2623,940,2849.14
6/17/20259.339.349.179.1924,028,8919.07
6/16/20259.359.459.329.3316,672,6529.21
6/13/20259.359.419.279.3023,758,0339.18
6/12/20259.299.429.289.4017,598,8959.28
6/11/20259.409.449.289.3222,276,1529.20
6/10/20259.269.349.249.3319,745,6239.21
6/09/20259.159.279.129.2125,367,4349.09
6/06/20259.089.159.079.1219,623,2479.00
6/05/20259.049.139.019.0424,986,1158.92
6/04/20259.009.068.939.0422,684,4558.92
6/03/20258.839.048.798.9931,224,2448.87
6/02/20258.908.918.808.8324,272,3578.72
5/30/20258.978.998.858.9436,775,1248.82
5/29/20259.149.189.049.1135,120,6988.87
5/28/20259.009.168.999.0831,532,3968.84
5/27/20258.948.998.838.9829,744,4348.75
5/23/20258.768.898.718.8436,904,7618.61
5/22/20258.768.888.658.8148,790,9288.58
5/21/20259.159.168.808.8047,286,5088.57
5/20/20259.129.269.129.1922,919,7938.95
5/19/20259.029.168.999.1525,910,5438.91
5/16/20259.109.219.089.1813,987,2558.94
5/15/20258.979.098.919.0821,035,7108.84
5/14/20259.109.108.868.9637,601,2778.73
5/13/20259.039.108.989.0724,984,6608.83
5/12/20258.989.018.899.0026,020,2728.77
5/09/20258.948.968.798.7926,186,2858.56
5/08/20258.788.938.768.8825,165,3958.65
5/07/20258.688.788.658.7224,680,2418.49
5/06/20258.708.748.618.6826,669,6018.45
5/05/20258.758.838.708.7618,159,2318.53
5/02/20258.858.908.738.7935,340,8728.56
5/01/20258.848.928.808.8130,187,6078.58