AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 10.84 | 10.85 | 10.54 | 10.56 | 10.56 | 22,823,877 |
| 18 Sept 2024 | 10.58 | 10.73 | 10.52 | 10.66 | 10.66 | 17,212,300 |
| 17 Sept 2024 | 10.57 | 10.65 | 10.55 | 10.56 | 10.56 | 15,613,400 |
| 16 Sept 2024 | 10.40 | 10.57 | 10.38 | 10.55 | 10.55 | 20,467,000 |
| 13 Sept 2024 | 10.28 | 10.35 | 10.26 | 10.35 | 10.35 | 14,790,400 |
| 12 Sept 2024 | 10.20 | 10.24 | 10.15 | 10.23 | 10.23 | 10,551,600 |
| 11 Sept 2024 | 10.22 | 10.25 | 10.11 | 10.18 | 10.18 | 17,983,300 |
| 10 Sept 2024 | 10.22 | 10.27 | 10.20 | 10.26 | 10.26 | 11,567,700 |
| 09 Sept 2024 | 10.23 | 10.27 | 10.20 | 10.21 | 10.21 | 15,340,300 |
| 06 Sept 2024 | 10.26 | 10.29 | 10.18 | 10.21 | 10.21 | 12,432,400 |
| 05 Sept 2024 | 10.20 | 10.26 | 10.19 | 10.25 | 10.25 | 11,764,000 |
| 04 Sept 2024 | 10.21 | 10.25 | 10.13 | 10.17 | 10.17 | 12,042,300 |
| 03 Sept 2024 | 10.15 | 10.26 | 10.13 | 10.21 | 10.21 | 12,239,800 |
| 30 Aug 2024 | 10.16 | 10.27 | 10.16 | 10.21 | 10.21 | 14,305,200 |
| 30 Aug 2024 | 0.12 Dividend | |||||
| 29 Aug 2024 | 10.29 | 10.32 | 10.24 | 10.28 | 10.16 | 14,597,300 |
| 28 Aug 2024 | 10.27 | 10.36 | 10.24 | 10.28 | 10.16 | 13,328,500 |
| 27 Aug 2024 | 10.29 | 10.33 | 10.25 | 10.26 | 10.14 | 9,706,300 |
| 26 Aug 2024 | 10.23 | 10.35 | 10.22 | 10.31 | 10.19 | 13,902,300 |
| 23 Aug 2024 | 10.15 | 10.24 | 10.13 | 10.19 | 10.07 | 16,451,600 |
| 22 Aug 2024 | 10.17 | 10.17 | 10.09 | 10.10 | 9.98 | 8,580,400 |
| 21 Aug 2024 | 10.15 | 10.18 | 10.10 | 10.15 | 10.03 | 11,010,200 |
| 20 Aug 2024 | 10.17 | 10.20 | 10.10 | 10.12 | 10.00 | 8,593,000 |
| 19 Aug 2024 | 10.14 | 10.19 | 10.13 | 10.16 | 10.04 | 13,479,500 |
| 16 Aug 2024 | 10.04 | 10.14 | 10.03 | 10.10 | 9.98 | 9,591,500 |
| 15 Aug 2024 | 10.00 | 10.11 | 9.96 | 10.04 | 9.92 | 12,271,300 |
| 14 Aug 2024 | 10.00 | 10.03 | 9.98 | 10.00 | 9.88 | 8,359,400 |
| 13 Aug 2024 | 10.03 | 10.05 | 9.98 | 10.00 | 9.88 | 11,174,600 |
| 12 Aug 2024 | 10.09 | 10.10 | 9.65 | 9.95 | 9.83 | 10,150,000 |
| 09 Aug 2024 | 10.09 | 10.12 | 10.01 | 10.09 | 9.97 | 12,032,800 |
| 08 Aug 2024 | 10.03 | 10.11 | 9.97 | 10.07 | 9.95 | 11,940,500 |
| 07 Aug 2024 | 10.07 | 10.14 | 9.95 | 9.95 | 9.83 | 13,204,300 |
| 06 Aug 2024 | 9.85 | 10.02 | 9.80 | 9.99 | 9.87 | 17,301,100 |
| 05 Aug 2024 | 9.66 | 9.99 | 9.53 | 9.78 | 9.67 | 29,464,800 |
| 02 Aug 2024 | 9.97 | 10.10 | 9.88 | 10.06 | 9.94 | 26,041,000 |
| 01 Aug 2024 | 10.04 | 10.08 | 9.94 | 10.08 | 9.96 | 21,541,800 |
| 31 July 2024 | 10.07 | 10.10 | 9.98 | 10.01 | 9.89 | 17,629,500 |
| 31 July 2024 | 0.12 Dividend | |||||
| 30 July 2024 | 10.14 | 10.18 | 10.10 | 10.15 | 9.91 | 12,949,300 |
| 29 July 2024 | 10.11 | 10.20 | 10.08 | 10.10 | 9.86 | 14,695,000 |
| 26 July 2024 | 9.97 | 10.07 | 9.90 | 10.05 | 9.82 | 22,856,400 |
| 25 July 2024 | 9.97 | 10.06 | 9.87 | 9.87 | 9.64 | 22,188,300 |
| 24 July 2024 | 10.29 | 10.34 | 9.92 | 9.94 | 9.71 | 26,000,300 |
| 23 July 2024 | 10.07 | 10.34 | 10.06 | 10.32 | 10.08 | 22,800,400 |
| 22 July 2024 | 10.28 | 10.34 | 10.21 | 10.25 | 10.01 | 18,321,100 |
| 19 July 2024 | 10.25 | 10.32 | 10.15 | 10.22 | 9.98 | 11,758,800 |
| 18 July 2024 | 10.36 | 10.49 | 10.23 | 10.29 | 10.05 | 14,761,900 |
| 17 July 2024 | 10.49 | 10.57 | 10.37 | 10.38 | 10.14 | 14,817,200 |
| 16 July 2024 | 10.41 | 10.53 | 10.39 | 10.51 | 10.26 | 18,682,600 |
| 15 July 2024 | 10.45 | 10.50 | 10.32 | 10.37 | 10.13 | 19,452,600 |
| 12 July 2024 | 10.15 | 10.53 | 10.15 | 10.45 | 10.21 | 29,189,900 |
| 11 July 2024 | 10.00 | 10.16 | 9.99 | 10.15 | 9.91 | 21,068,500 |
| 10 July 2024 | 9.78 | 9.90 | 9.78 | 9.90 | 9.67 | 14,007,400 |
| 09 July 2024 | 9.68 | 9.79 | 9.62 | 9.74 | 9.51 | 10,472,100 |
| 08 July 2024 | 9.78 | 9.79 | 9.68 | 9.68 | 9.45 | 7,774,900 |
| 05 July 2024 | 9.67 | 9.75 | 9.65 | 9.75 | 9.52 | 6,003,800 |
| 03 July 2024 | 9.65 | 9.73 | 9.64 | 9.69 | 9.46 | 6,412,300 |
| 02 July 2024 | 9.49 | 9.67 | 9.48 | 9.66 | 9.43 | 13,235,800 |
| 01 July 2024 | 9.56 | 9.58 | 9.36 | 9.48 | 9.26 | 17,392,000 |
| 28 June 2024 | 9.59 | 9.61 | 9.50 | 9.54 | 9.32 | 11,695,100 |
| 28 June 2024 | 0.12 Dividend | |||||
| 27 June 2024 | 9.71 | 9.71 | 9.60 | 9.64 | 9.30 | 13,863,500 |
| 26 June 2024 | 9.75 | 9.75 | 9.63 | 9.67 | 9.33 | 12,986,100 |
| 25 June 2024 | 9.86 | 9.86 | 9.73 | 9.76 | 9.41 | 11,504,500 |
| 24 June 2024 | 9.76 | 9.89 | 9.76 | 9.85 | 9.50 | 11,541,300 |
| 21 June 2024 | 9.79 | 9.80 | 9.72 | 9.76 | 9.41 | 15,446,900 |
| 20 June 2024 | 9.74 | 9.83 | 9.74 | 9.79 | 9.44 | 11,668,000 |
| 18 June 2024 | 9.72 | 9.76 | 9.68 | 9.73 | 9.38 | 11,140,300 |
| 17 June 2024 | 9.77 | 9.83 | 9.72 | 9.73 | 9.38 | 10,434,300 |
| 14 June 2024 | 9.80 | 9.88 | 9.76 | 9.79 | 9.44 | 15,008,000 |
| 13 June 2024 | 9.73 | 9.90 | 9.72 | 9.87 | 9.52 | 12,439,200 |
| 12 June 2024 | 9.73 | 9.87 | 9.67 | 9.73 | 9.38 | 16,411,300 |
| 11 June 2024 | 9.65 | 9.68 | 9.52 | 9.56 | 9.22 | 10,295,700 |
| 10 June 2024 | 9.64 | 9.72 | 9.62 | 9.66 | 9.32 | 8,748,800 |
| 07 June 2024 | 9.63 | 9.70 | 9.59 | 9.66 | 9.32 | 7,804,600 |
| 06 June 2024 | 9.78 | 9.82 | 9.71 | 9.73 | 9.38 | 13,183,100 |
| 05 June 2024 | 9.75 | 9.82 | 9.68 | 9.81 | 9.46 | 8,028,100 |
| 04 June 2024 | 9.68 | 9.75 | 9.64 | 9.72 | 9.37 | 8,134,900 |
| 03 June 2024 | 9.61 | 9.73 | 9.58 | 9.72 | 9.37 | 10,923,500 |
| 31 May 2024 | 9.49 | 9.60 | 9.48 | 9.59 | 9.25 | 9,954,500 |
| 31 May 2024 | 0.12 Dividend | |||||
| 30 May 2024 | 9.55 | 9.61 | 9.50 | 9.59 | 9.13 | 12,611,200 |
| 29 May 2024 | 9.54 | 9.54 | 9.42 | 9.47 | 9.02 | 14,977,800 |
| 28 May 2024 | 9.71 | 9.73 | 9.57 | 9.59 | 9.13 | 10,663,300 |
| 24 May 2024 | 9.63 | 9.66 | 9.59 | 9.64 | 9.18 | 8,862,200 |
| 23 May 2024 | 9.80 | 9.81 | 9.54 | 9.56 | 9.11 | 12,167,000 |
| 22 May 2024 | 9.88 | 9.88 | 9.76 | 9.77 | 9.31 | 8,559,000 |
| 21 May 2024 | 9.81 | 9.89 | 9.80 | 9.88 | 9.41 | 7,077,100 |
| 20 May 2024 | 9.90 | 9.92 | 9.81 | 9.81 | 9.34 | 8,405,000 |
| 17 May 2024 | 9.89 | 9.91 | 9.85 | 9.90 | 9.43 | 6,257,700 |
| 16 May 2024 | 9.87 | 9.93 | 9.82 | 9.89 | 9.42 | 10,028,800 |
| 15 May 2024 | 9.85 | 9.89 | 9.81 | 9.87 | 9.40 | 13,174,000 |
| 14 May 2024 | 9.73 | 9.78 | 9.72 | 9.76 | 9.30 | 11,949,900 |
| 13 May 2024 | 9.72 | 9.75 | 9.68 | 9.70 | 9.24 | 7,184,200 |
| 10 May 2024 | 9.64 | 9.68 | 9.62 | 9.66 | 9.20 | 11,343,900 |
| 09 May 2024 | 9.54 | 9.65 | 9.52 | 9.64 | 9.18 | 8,601,300 |
| 08 May 2024 | 9.47 | 9.57 | 9.45 | 9.53 | 9.08 | 7,832,500 |
| 07 May 2024 | 9.63 | 9.79 | 9.51 | 9.52 | 9.07 | 9,690,800 |
| 06 May 2024 | 9.44 | 9.54 | 9.44 | 9.54 | 9.09 | 9,015,400 |
| 03 May 2024 | 9.40 | 9.49 | 9.36 | 9.40 | 8.95 | 12,486,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.