AGNC Investment Corp. - Common Stock (AGNC)

8.6500
-0.3000 (-3.35%)
NASDAQ · Last Trade: Nov 1st, 6:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20268.858.898.628.6523,610,3598.65
10/29/20268.929.018.878.9520,905,0658.83
10/28/20268.888.898.798.8621,964,0238.74
10/27/20268.808.888.738.8725,179,2548.75
10/26/20268.848.948.768.7819,091,3638.66
10/23/20268.918.968.748.8424,671,6648.72
10/22/20268.789.058.788.8930,538,6498.77
10/21/20268.948.958.768.7829,799,6368.66
10/20/20268.408.868.388.8037,274,6088.68
10/19/20268.688.698.398.4442,550,0738.33
10/16/20268.848.898.708.7222,539,9288.60
10/15/20268.728.948.718.8231,305,2698.70
10/14/20268.518.628.458.6124,149,5978.49
10/13/20268.788.818.508.6126,606,3288.49
10/12/20268.678.778.578.6828,541,5968.56
10/09/20268.708.728.518.6732,605,6318.55
10/08/20268.428.698.418.6843,564,9128.56
10/07/20268.608.628.428.4643,618,1588.35
10/06/20268.708.738.598.7032,830,9978.58
10/05/20268.798.848.628.6543,258,9098.53
10/02/20269.069.138.778.7939,792,8318.67
10/01/20269.049.078.878.9550,998,1998.83
9/30/20269.419.439.059.0754,925,6288.95
9/29/20269.509.529.339.4539,435,7499.20
9/28/20269.569.689.439.4646,822,7209.21
9/25/20269.689.709.519.6235,024,6289.37
9/24/20269.919.939.609.6241,882,1349.37
9/23/202610.0710.099.869.9129,227,8049.65
9/22/202610.0410.109.9710.0927,111,3529.83
9/21/20269.9210.039.869.9729,901,0559.71
9/18/20269.9010.009.839.87188,214,9329.61
9/17/202610.0710.109.919.9132,086,8429.65
9/16/202610.0110.129.799.8839,289,6099.62
9/15/202610.0910.139.949.9628,408,5299.70
9/14/202610.0610.2010.0210.0927,142,5279.83
9/11/202610.2910.3410.1510.1526,647,1699.89
9/10/202610.5310.5410.1710.1937,545,6359.93
9/09/202610.7110.7610.5010.5130,212,88110.24
9/08/202610.7510.8710.6710.6837,539,67410.40
9/04/202610.6110.7310.5710.6516,562,96010.37
9/03/202610.7010.7610.5710.6615,769,50210.38
9/02/202610.6310.6510.5710.6218,827,76810.34
9/01/202610.6510.7410.5810.6016,191,90110.33
8/31/202610.7410.8410.6810.7316,706,96010.45
8/28/202610.9511.0010.8810.9020,394,27610.50
8/27/202610.8210.9610.7910.9412,483,03110.54
8/26/202610.9210.9310.8110.8112,265,68410.41
8/25/202611.0211.0310.8810.9113,771,52710.51
8/24/202610.9111.0010.8410.9814,102,60810.58
8/21/202610.9711.0010.8810.8910,216,10710.49
8/20/202611.0311.1010.8910.9212,634,14310.52
8/19/202611.0011.1310.9711.0817,279,15910.67
8/18/202610.9510.9710.8910.9211,318,34710.52
8/17/202610.9511.0110.9010.9511,618,84810.55
8/14/202610.9811.0810.9410.9612,215,14310.56
8/13/202610.9610.9910.8710.9614,083,88810.56
8/12/202610.9511.0210.8710.8816,565,10810.48
8/11/202610.7710.8910.7210.8914,347,53210.49
8/10/202610.8510.8510.6410.7614,074,19110.37
8/07/202610.6510.9310.6510.8418,004,05410.44
8/06/202610.6710.7310.5810.6119,335,61110.22
8/05/202610.6510.7210.5310.6715,271,72310.28
8/04/202610.7010.7710.6010.6426,250,37410.25
8/03/202610.7010.8110.6010.6423,612,51110.25