Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202211.2311.6511.2211.6011.6012,513,600
23 Jun 202210.8811.1810.8311.1711.1711,982,700
22 Jun 202210.6210.9310.5810.8410.8411,936,600
21 Jun 202210.5710.8110.5310.7210.7212,379,700
17 Jun 202210.0810.4810.0410.4110.4121,991,800
16 Jun 202210.3610.419.9910.0310.0322,349,100
15 Jun 202210.8010.8710.3510.6710.6728,235,700
14 Jun 202211.0311.1010.6710.7510.7522,354,700
13 Jun 202211.7511.7611.0011.0211.0228,550,600
10 Jun 202212.1012.1411.8111.9511.9512,137,200
09 Jun 202212.1212.4112.1012.1912.1913,509,700
08 Jun 202212.1312.1611.9511.9911.997,601,800
07 Jun 202212.0012.2011.9712.1612.165,813,800
06 Jun 202212.0712.2012.0212.0412.046,913,200
03 Jun 202212.1712.2212.0412.0612.067,759,200
02 Jun 202212.1512.2012.0312.1912.198,509,900
01 Jun 202212.2512.2611.9712.1712.1710,240,500
31 May 202212.1512.3012.0612.2312.2343,586,500
27 May 202212.0212.2111.9412.2112.218,282,100
27 May 20220.12 Dividend
26 May 202211.9512.2211.9312.1111.9910,463,000
25 May 202211.9412.0011.7611.8811.7612,476,300
24 May 202211.9911.9911.7511.9211.8011,374,100
23 May 202211.8212.0611.8112.0011.8812,941,400
20 May 202211.7611.8211.5311.7611.6414,549,900
19 May 202211.8412.0211.6911.7211.6018,100,100
18 May 202212.0812.1111.8611.8911.7714,345,200
17 May 202212.2912.3011.9312.1111.9915,316,400
16 May 202212.4012.4312.2112.2912.1713,470,100
13 May 202212.1212.3912.0712.3912.2716,389,600
12 May 202212.0712.1911.8512.1111.9921,945,200
11 May 202212.2512.3212.0912.1412.0218,167,700
10 May 202212.3812.6512.1212.2312.1121,932,500
09 May 202212.2412.3712.1312.2612.1415,517,300
06 May 202212.1012.4412.0912.4112.2916,212,200
05 May 202212.1012.3411.9912.1412.0218,174,900
04 May 202211.9612.1511.7512.1212.0017,646,200
03 May 202211.5012.0111.4811.9911.8724,503,700
02 May 202211.0111.2210.8611.2011.0915,827,300
29 Apr 202211.4711.5110.9510.9810.8715,965,400
28 Apr 202211.0911.4810.9711.4711.3616,728,800
28 Apr 20220.12 Dividend
27 Apr 202211.1311.2011.0111.0910.8614,485,900
26 Apr 202211.6211.7111.0111.0710.8418,780,900
25 Apr 202211.5211.6911.2611.6711.4314,819,800
22 Apr 202211.8611.8711.5511.5911.3513,591,400
21 Apr 202212.0412.1411.8611.8711.639,473,600
20 Apr 202211.9112.1211.8411.9911.749,902,200
19 Apr 202212.3112.3411.8211.8611.6217,395,300
18 Apr 202212.4612.4712.2312.2812.0310,388,100
14 Apr 202212.5412.6412.4412.4812.228,686,500
13 Apr 202212.5512.6212.4512.5412.287,764,100
12 Apr 202212.6212.7312.5112.5312.279,785,100
11 Apr 202212.5812.7212.4512.4912.2310,030,400
08 Apr 202212.5712.7612.5312.6012.346,832,200
07 Apr 202212.5712.6712.3312.5412.2810,698,300
06 Apr 202212.8012.8012.5712.5812.3210,753,100
05 Apr 202213.0513.1812.8012.8412.589,789,100
04 Apr 202213.1313.1712.9113.0912.828,176,700
01 Apr 202213.1313.1712.9813.1712.909,427,900
31 Mar 202213.3013.3313.0913.1012.839,427,200
30 Mar 202213.4113.4413.1913.2412.9710,503,500
30 Mar 20220.12 Dividend
29 Mar 202213.4413.6413.4413.5613.1611,082,000
28 Mar 202213.3113.4013.1213.3812.999,915,800
25 Mar 202213.0813.2913.0513.2712.886,663,700
24 Mar 202213.0713.1213.0013.0512.677,739,500
23 Mar 202213.1813.1813.0213.0712.695,789,900
22 Mar 202213.0813.2713.0313.1912.809,549,800
21 Mar 202213.2513.3312.9913.0112.637,713,100
18 Mar 202212.9613.2112.8913.2112.8210,444,400
17 Mar 202212.9013.0712.8313.0412.667,032,800
16 Mar 202212.9913.1112.6912.9612.588,701,500
15 Mar 202212.7512.9512.7512.9012.529,107,700
14 Mar 202213.0013.0912.6512.7712.408,754,700
11 Mar 202213.2213.2612.8212.9812.6013,545,600
10 Mar 202213.2613.3213.0813.2512.866,437,700
09 Mar 202213.4313.5413.2913.3312.947,415,200
08 Mar 202213.0113.4313.0013.2612.8710,695,000
07 Mar 202213.0013.2412.9512.9912.619,598,900
04 Mar 202213.0513.1412.9713.0612.686,719,500
03 Mar 202213.1913.2813.0913.1312.756,561,700
02 Mar 202212.9913.2312.8713.1912.809,699,900
01 Mar 202212.8213.0112.6712.9912.6113,795,700
28 Feb 202212.8912.9812.7012.9112.5313,861,300
25 Feb 202212.9313.0312.8513.0212.649,570,100
25 Feb 20220.12 Dividend
24 Feb 202212.2213.0112.1712.9312.4316,014,600
23 Feb 202213.1813.2112.7412.7512.269,747,200
22 Feb 202213.3913.4012.9813.1012.6011,314,500
18 Feb 202213.5713.6113.4013.4412.939,867,900
17 Feb 202213.8113.8213.4213.5112.998,730,700
16 Feb 202213.8413.9213.8113.8413.316,870,000
15 Feb 202213.8413.8613.7013.8513.327,536,000
14 Feb 202213.9213.9513.6513.7113.1814,937,400
11 Feb 202214.2914.3513.9314.0513.5112,268,900
10 Feb 202214.4014.6614.2314.2613.718,436,100
09 Feb 202214.4814.5514.4214.4313.885,977,900
08 Feb 202214.3614.5014.2814.4213.877,234,900
07 Feb 202214.3014.4714.2514.3213.776,656,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...