Australia markets closed

AGNC Investment Corp. (AGNCP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.87+0.12 (+0.52%)
At close: 04:00PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202423.8823.9423.7423.8723.8742,100
01 July 20240.383 Dividend
28 June 202424.1724.2524.1224.1323.7585,400
27 June 202424.1524.2224.1124.2223.8414,300
26 June 202424.2324.2424.0324.1323.7529,200
25 June 202424.2024.2524.0324.2123.83348,700
24 June 202423.9924.1523.9924.1423.7631,700
21 June 202424.0824.1424.0424.0523.6753,400
20 June 202424.0024.1823.9824.1823.8055,600
18 June 202424.1824.1924.1424.1723.79217,700
17 June 202424.1024.1924.1024.1823.8024,200
14 June 202424.1524.1924.1024.1923.8171,300
13 June 202424.1524.1724.1224.1623.7832,600
12 June 202424.1224.2024.1224.1523.7753,600
11 June 202423.9224.1323.9024.1023.7244,000
10 June 202424.0324.1324.0324.0823.709,900
07 June 202424.0624.2024.0624.1823.8065,600
06 June 202424.1224.1824.1024.1423.7680,700
05 June 202424.0924.2024.0924.1423.7683,400
04 June 202424.0624.2024.0524.1423.7650,000
03 June 202424.0324.1724.0224.0823.70144,700
31 May 202423.9224.2023.9224.0523.6799,700
30 May 202423.9124.0723.9124.0223.6416,300
29 May 202423.9123.9723.8323.9723.5934,500
28 May 202423.9223.9623.8423.9623.5820,900
24 May 202424.0024.0823.9023.9423.5628,400
23 May 202424.0524.0623.9423.9923.6146,300
22 May 202424.1024.1024.0124.0923.7114,800
21 May 202424.0024.1023.9724.1023.7235,700
20 May 202424.0024.0323.9124.0023.6232,000
17 May 202424.0024.1723.9524.1723.7941,200
16 May 202424.0024.0624.0024.0423.6641,000
15 May 202423.9224.0523.9024.0323.65109,100
14 May 202423.7823.9223.7823.8523.4735,200
13 May 202423.8923.9223.8123.8123.4315,900
10 May 202423.8123.9023.6623.8823.5058,300
09 May 202423.7423.8923.7423.8623.4821,200
08 May 202423.6923.9223.6923.8423.4618,200
07 May 202423.7823.9723.7823.9023.5254,000
06 May 202423.8323.9523.7923.9323.5540,900
03 May 202423.9023.9123.7823.8623.4860,000
02 May 202423.6023.8723.5623.8323.4588,900
01 May 202423.2823.6323.2823.6023.2360,900
30 Apr 202423.2923.3623.0623.3622.99377,000
29 Apr 202423.2023.3023.0623.1822.8179,400
26 Apr 202423.1623.2823.1623.2322.8663,900
25 Apr 202423.1723.3223.0823.2222.85130,900
24 Apr 202423.1623.4123.1623.2822.9140,200
23 Apr 202423.2323.3723.2023.2422.8724,600
22 Apr 202423.4023.4023.2123.2222.8550,400
19 Apr 202423.3123.3223.2723.3122.9419,700
18 Apr 202423.3623.4023.2723.3122.9444,800
17 Apr 202423.4823.4923.3723.4723.1079,600
16 Apr 202423.3223.4923.3023.4623.0940,200
15 Apr 202423.4823.5223.2523.4023.03108,600
12 Apr 202423.4223.5123.3923.3923.0233,400
11 Apr 202423.4423.4423.3723.4023.0348,400
10 Apr 202423.4023.4823.3523.3723.0059,200
09 Apr 202423.4523.5523.4523.5323.1662,900
08 Apr 202423.3323.5023.3223.4723.1018,400
05 Apr 202423.5023.5823.3123.3122.9441,300
04 Apr 202423.4823.5723.4723.5323.1628,400
03 Apr 202423.2223.5123.2223.4623.0975,800
02 Apr 202423.2523.3523.1523.2822.9190,300
01 Apr 202423.1423.3523.1423.2522.8873,600
28 Mar 202423.4723.5522.9122.9622.60162,700
28 Mar 20240.383 Dividend
27 Mar 202423.8023.8723.7323.8023.0543,800
26 Mar 202423.8023.8523.7523.8223.0639,600
25 Mar 202423.7523.7823.6823.7723.0222,900
22 Mar 202423.7423.7923.7023.7823.0313,800
21 Mar 202423.6723.8223.6323.7623.0157,000
20 Mar 202423.7123.7123.5923.6522.9053,200
19 Mar 202423.6823.7523.6423.6422.8981,800
18 Mar 202423.5923.7023.5423.7022.9535,800
15 Mar 202423.5623.6123.5023.6122.8671,500
14 Mar 202423.5023.6523.4523.6522.9063,800
13 Mar 202423.5023.5523.4523.5022.7570,700
12 Mar 202423.4523.5523.4523.5222.7736,000
11 Mar 202423.4223.5523.3023.4822.7415,500
08 Mar 202423.4223.5223.3423.4622.7237,700
07 Mar 202423.5123.5123.4023.4722.7327,700
06 Mar 202423.3823.4823.2523.4422.7029,100
05 Mar 202423.4023.4923.3023.4122.6740,900
04 Mar 202423.5023.5223.3223.4922.7562,800
01 Mar 202423.5023.5823.4723.5022.7522,000
29 Feb 202423.6423.7523.5123.5122.7693,500
28 Feb 202423.6423.7023.6023.6722.9229,000
27 Feb 202423.6023.7223.5823.7022.9526,500
26 Feb 202423.7323.7323.5523.6422.8915,800
23 Feb 202423.4423.7223.4023.6822.9341,700
22 Feb 202423.2523.4323.2023.4122.6736,000
21 Feb 202423.4323.4523.2023.2222.4820,000
20 Feb 202423.2523.4623.2023.4622.7229,600
16 Feb 202423.2423.3623.1223.3622.6230,900
15 Feb 202423.1523.3723.0623.2922.5541,700
14 Feb 202423.2423.2423.1223.2022.4621,200
13 Feb 202423.1923.4023.0923.2922.5525,800
12 Feb 202423.4723.5323.3423.4522.7154,800
09 Feb 202423.2123.4123.1923.3822.6449,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...