Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,125.26
-84.11(-0.40%)
CMC Crypto 200
462.12
+8.22(+1.81%)

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.60

+0.43

(+3.85%)

At close: 04:00PM EDT

11.60

0.00

(0.00%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	11.23	11.65	11.22	11.60	11.60	12,513,600
23 Jun 2022	10.88	11.18	10.83	11.17	11.17	11,982,700
22 Jun 2022	10.62	10.93	10.58	10.84	10.84	11,936,600
21 Jun 2022	10.57	10.81	10.53	10.72	10.72	12,379,700
17 Jun 2022	10.08	10.48	10.04	10.41	10.41	21,991,800
16 Jun 2022	10.36	10.41	9.99	10.03	10.03	22,349,100
15 Jun 2022	10.80	10.87	10.35	10.67	10.67	28,235,700
14 Jun 2022	11.03	11.10	10.67	10.75	10.75	22,354,700
13 Jun 2022	11.75	11.76	11.00	11.02	11.02	28,550,600
10 Jun 2022	12.10	12.14	11.81	11.95	11.95	12,137,200
09 Jun 2022	12.12	12.41	12.10	12.19	12.19	13,509,700
08 Jun 2022	12.13	12.16	11.95	11.99	11.99	7,601,800
07 Jun 2022	12.00	12.20	11.97	12.16	12.16	5,813,800
06 Jun 2022	12.07	12.20	12.02	12.04	12.04	6,913,200
03 Jun 2022	12.17	12.22	12.04	12.06	12.06	7,759,200
02 Jun 2022	12.15	12.20	12.03	12.19	12.19	8,509,900
01 Jun 2022	12.25	12.26	11.97	12.17	12.17	10,240,500
31 May 2022	12.15	12.30	12.06	12.23	12.23	43,586,500
27 May 2022	12.02	12.21	11.94	12.21	12.21	8,282,100
27 May 2022	0.12 Dividend
26 May 2022	11.95	12.22	11.93	12.11	11.99	10,463,000
25 May 2022	11.94	12.00	11.76	11.88	11.76	12,476,300
24 May 2022	11.99	11.99	11.75	11.92	11.80	11,374,100
23 May 2022	11.82	12.06	11.81	12.00	11.88	12,941,400
20 May 2022	11.76	11.82	11.53	11.76	11.64	14,549,900
19 May 2022	11.84	12.02	11.69	11.72	11.60	18,100,100
18 May 2022	12.08	12.11	11.86	11.89	11.77	14,345,200
17 May 2022	12.29	12.30	11.93	12.11	11.99	15,316,400
16 May 2022	12.40	12.43	12.21	12.29	12.17	13,470,100
13 May 2022	12.12	12.39	12.07	12.39	12.27	16,389,600
12 May 2022	12.07	12.19	11.85	12.11	11.99	21,945,200
11 May 2022	12.25	12.32	12.09	12.14	12.02	18,167,700
10 May 2022	12.38	12.65	12.12	12.23	12.11	21,932,500
09 May 2022	12.24	12.37	12.13	12.26	12.14	15,517,300
06 May 2022	12.10	12.44	12.09	12.41	12.29	16,212,200
05 May 2022	12.10	12.34	11.99	12.14	12.02	18,174,900
04 May 2022	11.96	12.15	11.75	12.12	12.00	17,646,200
03 May 2022	11.50	12.01	11.48	11.99	11.87	24,503,700
02 May 2022	11.01	11.22	10.86	11.20	11.09	15,827,300
29 Apr 2022	11.47	11.51	10.95	10.98	10.87	15,965,400
28 Apr 2022	11.09	11.48	10.97	11.47	11.36	16,728,800
28 Apr 2022	0.12 Dividend
27 Apr 2022	11.13	11.20	11.01	11.09	10.86	14,485,900
26 Apr 2022	11.62	11.71	11.01	11.07	10.84	18,780,900
25 Apr 2022	11.52	11.69	11.26	11.67	11.43	14,819,800
22 Apr 2022	11.86	11.87	11.55	11.59	11.35	13,591,400
21 Apr 2022	12.04	12.14	11.86	11.87	11.63	9,473,600
20 Apr 2022	11.91	12.12	11.84	11.99	11.74	9,902,200
19 Apr 2022	12.31	12.34	11.82	11.86	11.62	17,395,300
18 Apr 2022	12.46	12.47	12.23	12.28	12.03	10,388,100
14 Apr 2022	12.54	12.64	12.44	12.48	12.22	8,686,500
13 Apr 2022	12.55	12.62	12.45	12.54	12.28	7,764,100
12 Apr 2022	12.62	12.73	12.51	12.53	12.27	9,785,100
11 Apr 2022	12.58	12.72	12.45	12.49	12.23	10,030,400
08 Apr 2022	12.57	12.76	12.53	12.60	12.34	6,832,200
07 Apr 2022	12.57	12.67	12.33	12.54	12.28	10,698,300
06 Apr 2022	12.80	12.80	12.57	12.58	12.32	10,753,100
05 Apr 2022	13.05	13.18	12.80	12.84	12.58	9,789,100
04 Apr 2022	13.13	13.17	12.91	13.09	12.82	8,176,700
01 Apr 2022	13.13	13.17	12.98	13.17	12.90	9,427,900
31 Mar 2022	13.30	13.33	13.09	13.10	12.83	9,427,200
30 Mar 2022	13.41	13.44	13.19	13.24	12.97	10,503,500
30 Mar 2022	0.12 Dividend
29 Mar 2022	13.44	13.64	13.44	13.56	13.16	11,082,000
28 Mar 2022	13.31	13.40	13.12	13.38	12.99	9,915,800
25 Mar 2022	13.08	13.29	13.05	13.27	12.88	6,663,700
24 Mar 2022	13.07	13.12	13.00	13.05	12.67	7,739,500
23 Mar 2022	13.18	13.18	13.02	13.07	12.69	5,789,900
22 Mar 2022	13.08	13.27	13.03	13.19	12.80	9,549,800
21 Mar 2022	13.25	13.33	12.99	13.01	12.63	7,713,100
18 Mar 2022	12.96	13.21	12.89	13.21	12.82	10,444,400
17 Mar 2022	12.90	13.07	12.83	13.04	12.66	7,032,800
16 Mar 2022	12.99	13.11	12.69	12.96	12.58	8,701,500
15 Mar 2022	12.75	12.95	12.75	12.90	12.52	9,107,700
14 Mar 2022	13.00	13.09	12.65	12.77	12.40	8,754,700
11 Mar 2022	13.22	13.26	12.82	12.98	12.60	13,545,600
10 Mar 2022	13.26	13.32	13.08	13.25	12.86	6,437,700
09 Mar 2022	13.43	13.54	13.29	13.33	12.94	7,415,200
08 Mar 2022	13.01	13.43	13.00	13.26	12.87	10,695,000
07 Mar 2022	13.00	13.24	12.95	12.99	12.61	9,598,900
04 Mar 2022	13.05	13.14	12.97	13.06	12.68	6,719,500
03 Mar 2022	13.19	13.28	13.09	13.13	12.75	6,561,700
02 Mar 2022	12.99	13.23	12.87	13.19	12.80	9,699,900
01 Mar 2022	12.82	13.01	12.67	12.99	12.61	13,795,700
28 Feb 2022	12.89	12.98	12.70	12.91	12.53	13,861,300
25 Feb 2022	12.93	13.03	12.85	13.02	12.64	9,570,100
25 Feb 2022	0.12 Dividend
24 Feb 2022	12.22	13.01	12.17	12.93	12.43	16,014,600
23 Feb 2022	13.18	13.21	12.74	12.75	12.26	9,747,200
22 Feb 2022	13.39	13.40	12.98	13.10	12.60	11,314,500
18 Feb 2022	13.57	13.61	13.40	13.44	12.93	9,867,900
17 Feb 2022	13.81	13.82	13.42	13.51	12.99	8,730,700
16 Feb 2022	13.84	13.92	13.81	13.84	13.31	6,870,000
15 Feb 2022	13.84	13.86	13.70	13.85	13.32	7,536,000
14 Feb 2022	13.92	13.95	13.65	13.71	13.18	14,937,400
11 Feb 2022	14.29	14.35	13.93	14.05	13.51	12,268,900
10 Feb 2022	14.40	14.66	14.23	14.26	13.71	8,436,100
09 Feb 2022	14.48	14.55	14.42	14.43	13.88	5,977,900
08 Feb 2022	14.36	14.50	14.28	14.42	13.87	7,234,900
07 Feb 2022	14.30	14.47	14.25	14.32	13.77	6,656,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,125.26-84.11(-0.40%)

CMC Crypto 200462.12+8.22(+1.81%)

AGNC Investment Corp. (AGNC)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,125.26
-84.11(-0.40%)

CMC Crypto 200
462.12
+8.22(+1.81%)