Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,826.26 -50.79 (-0.64%) Bitcoin USD
64,875.55 +1,994.83 (+3.17%) CMC Crypto 200
1,336.62 +24.00 (+1.86%)
AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9.04 | 9.12 | 9.01 | 9.06 | 9.06 | 12,763,800 |
| 17 Apr 2024 | 9.02 | 9.11 | 9.00 | 9.04 | 9.04 | 7,594,600 |
| 16 Apr 2024 | 9.11 | 9.14 | 8.92 | 8.96 | 8.96 | 13,910,700 |
| 15 Apr 2024 | 9.32 | 9.37 | 9.04 | 9.13 | 9.13 | 13,514,700 |
| 12 Apr 2024 | 9.35 | 9.41 | 9.31 | 9.31 | 9.31 | 9,834,200 |
| 11 Apr 2024 | 9.40 | 9.48 | 9.24 | 9.39 | 9.39 | 14,234,100 |
| 10 Apr 2024 | 9.60 | 9.65 | 9.30 | 9.32 | 9.32 | 22,399,000 |
| 09 Apr 2024 | 9.72 | 9.78 | 9.68 | 9.78 | 9.78 | 7,639,200 |
| 08 Apr 2024 | 9.72 | 9.72 | 9.62 | 9.70 | 9.70 | 8,030,100 |
| 05 Apr 2024 | 9.62 | 9.70 | 9.60 | 9.66 | 9.66 | 6,052,700 |
| 04 Apr 2024 | 9.75 | 9.82 | 9.65 | 9.65 | 9.65 | 6,368,800 |
| 03 Apr 2024 | 9.65 | 9.69 | 9.61 | 9.69 | 9.69 | 9,357,600 |
| 02 Apr 2024 | 9.72 | 9.82 | 9.70 | 9.70 | 9.70 | 7,919,300 |
| 01 Apr 2024 | 9.89 | 9.89 | 9.75 | 9.80 | 9.80 | 7,476,500 |
| 28 Mar 2024 | 9.78 | 9.91 | 9.78 | 9.90 | 9.90 | 10,238,200 |
| 27 Mar 2024 | 9.68 | 9.80 | 9.65 | 9.79 | 9.79 | 7,269,100 |
| 27 Mar 2024 | 0.12 Dividend | |||||
| 26 Mar 2024 | 9.89 | 9.89 | 9.74 | 9.74 | 9.62 | 10,352,900 |
| 25 Mar 2024 | 9.82 | 9.88 | 9.79 | 9.86 | 9.74 | 8,955,600 |
| 22 Mar 2024 | 9.87 | 9.92 | 9.77 | 9.78 | 9.66 | 10,174,700 |
| 21 Mar 2024 | 9.78 | 9.87 | 9.74 | 9.83 | 9.71 | 9,580,700 |
| 20 Mar 2024 | 9.59 | 9.80 | 9.56 | 9.74 | 9.62 | 15,455,000 |
| 19 Mar 2024 | 9.58 | 9.65 | 9.54 | 9.59 | 9.47 | 8,667,500 |
| 18 Mar 2024 | 9.66 | 9.67 | 9.57 | 9.60 | 9.48 | 9,674,300 |
| 15 Mar 2024 | 9.58 | 9.72 | 9.55 | 9.63 | 9.51 | 16,685,600 |
| 14 Mar 2024 | 9.83 | 9.86 | 9.59 | 9.62 | 9.50 | 8,534,500 |
| 13 Mar 2024 | 9.86 | 9.90 | 9.81 | 9.86 | 9.74 | 8,633,300 |
| 12 Mar 2024 | 9.85 | 9.85 | 9.77 | 9.84 | 9.72 | 6,927,300 |
| 11 Mar 2024 | 9.75 | 9.92 | 9.72 | 9.82 | 9.70 | 12,686,900 |
| 08 Mar 2024 | 9.73 | 9.82 | 9.67 | 9.73 | 9.61 | 9,845,900 |
| 07 Mar 2024 | 9.65 | 9.71 | 9.62 | 9.63 | 9.51 | 7,709,500 |
| 06 Mar 2024 | 9.58 | 9.63 | 9.55 | 9.58 | 9.46 | 9,715,100 |
| 05 Mar 2024 | 9.48 | 9.58 | 9.46 | 9.51 | 9.39 | 9,587,500 |
| 04 Mar 2024 | 9.58 | 9.60 | 9.48 | 9.50 | 9.38 | 10,519,500 |
| 01 Mar 2024 | 9.53 | 9.60 | 9.48 | 9.58 | 9.46 | 10,151,700 |
| 29 Feb 2024 | 9.48 | 9.59 | 9.42 | 9.56 | 9.44 | 15,277,900 |
| 28 Feb 2024 | 9.40 | 9.46 | 9.37 | 9.39 | 9.27 | 10,670,500 |
| 28 Feb 2024 | 0.12 Dividend | |||||
| 27 Feb 2024 | 9.59 | 9.64 | 9.50 | 9.57 | 9.33 | 13,170,800 |
| 26 Feb 2024 | 9.53 | 9.59 | 9.49 | 9.54 | 9.30 | 9,585,200 |
| 23 Feb 2024 | 9.46 | 9.58 | 9.43 | 9.51 | 9.28 | 9,525,400 |
| 22 Feb 2024 | 9.48 | 9.58 | 9.44 | 9.45 | 9.22 | 9,805,300 |
| 21 Feb 2024 | 9.48 | 9.52 | 9.41 | 9.48 | 9.25 | 6,158,300 |
| 20 Feb 2024 | 9.46 | 9.53 | 9.42 | 9.50 | 9.27 | 10,613,800 |
| 16 Feb 2024 | 9.43 | 9.59 | 9.37 | 9.48 | 9.25 | 9,567,200 |
| 15 Feb 2024 | 9.32 | 9.63 | 9.30 | 9.56 | 9.32 | 14,945,800 |
| 14 Feb 2024 | 9.28 | 9.34 | 9.20 | 9.25 | 9.02 | 11,626,100 |
| 13 Feb 2024 | 9.33 | 9.35 | 9.15 | 9.21 | 8.98 | 18,158,200 |
| 12 Feb 2024 | 9.46 | 9.60 | 9.40 | 9.54 | 9.30 | 12,588,000 |
| 09 Feb 2024 | 9.40 | 9.47 | 9.34 | 9.44 | 9.21 | 10,127,100 |
| 08 Feb 2024 | 9.30 | 9.42 | 9.25 | 9.35 | 9.12 | 11,639,500 |
| 07 Feb 2024 | 9.49 | 9.51 | 9.25 | 9.32 | 9.09 | 13,221,200 |
| 06 Feb 2024 | 9.39 | 9.52 | 9.35 | 9.48 | 9.25 | 8,274,300 |
| 05 Feb 2024 | 9.43 | 9.44 | 9.22 | 9.39 | 9.16 | 16,396,500 |
| 02 Feb 2024 | 9.47 | 9.61 | 9.41 | 9.55 | 9.31 | 13,645,200 |
| 01 Feb 2024 | 9.56 | 9.70 | 9.34 | 9.67 | 9.43 | 17,807,600 |
| 31 Jan 2024 | 9.61 | 9.69 | 9.47 | 9.48 | 9.25 | 14,116,300 |
| 30 Jan 2024 | 9.77 | 9.77 | 9.59 | 9.59 | 9.35 | 13,543,100 |
| 30 Jan 2024 | 0.12 Dividend | |||||
| 29 Jan 2024 | 9.85 | 9.95 | 9.78 | 9.92 | 9.56 | 12,981,000 |
| 26 Jan 2024 | 9.86 | 9.90 | 9.80 | 9.81 | 9.45 | 10,275,900 |
| 25 Jan 2024 | 9.77 | 9.85 | 9.70 | 9.82 | 9.46 | 11,862,800 |
| 24 Jan 2024 | 9.85 | 9.92 | 9.71 | 9.72 | 9.37 | 14,822,900 |
| 23 Jan 2024 | 9.60 | 9.80 | 9.52 | 9.75 | 9.39 | 26,033,400 |
| 22 Jan 2024 | 9.85 | 9.89 | 9.63 | 9.70 | 9.35 | 15,674,200 |
| 19 Jan 2024 | 9.81 | 9.82 | 9.52 | 9.79 | 9.43 | 17,815,000 |
| 18 Jan 2024 | 9.77 | 9.83 | 9.64 | 9.76 | 9.40 | 17,948,100 |
| 17 Jan 2024 | 9.81 | 9.90 | 9.67 | 9.70 | 9.35 | 11,579,200 |
| 16 Jan 2024 | 9.98 | 10.05 | 9.87 | 9.94 | 9.58 | 12,248,300 |
| 12 Jan 2024 | 10.02 | 10.19 | 10.01 | 10.07 | 9.70 | 11,221,300 |
| 11 Jan 2024 | 9.90 | 10.00 | 9.73 | 9.97 | 9.61 | 13,109,300 |
| 10 Jan 2024 | 9.98 | 10.07 | 9.89 | 9.93 | 9.57 | 9,036,100 |
| 09 Jan 2024 | 9.88 | 9.97 | 9.83 | 9.95 | 9.59 | 9,567,500 |
| 08 Jan 2024 | 9.64 | 9.97 | 9.56 | 9.96 | 9.60 | 14,624,300 |
| 05 Jan 2024 | 9.34 | 9.65 | 9.30 | 9.60 | 9.25 | 11,974,700 |
| 04 Jan 2024 | 9.50 | 9.50 | 9.35 | 9.39 | 9.05 | 13,891,700 |
| 03 Jan 2024 | 9.56 | 9.59 | 9.31 | 9.50 | 9.15 | 13,575,500 |
| 02 Jan 2024 | 9.73 | 9.75 | 9.59 | 9.66 | 9.31 | 13,970,300 |
| 29 Dec 2023 | 9.93 | 10.02 | 9.81 | 9.81 | 9.45 | 11,878,100 |
| 28 Dec 2023 | 10.01 | 10.07 | 9.95 | 10.06 | 9.69 | 11,073,600 |
| 28 Dec 2023 | 0.12 Dividend | |||||
| 27 Dec 2023 | 10.11 | 10.14 | 10.04 | 10.13 | 9.64 | 13,197,400 |
| 26 Dec 2023 | 9.99 | 10.11 | 9.98 | 10.07 | 9.59 | 9,049,800 |
| 22 Dec 2023 | 9.95 | 10.02 | 9.91 | 9.95 | 9.47 | 10,353,800 |
| 21 Dec 2023 | 9.89 | 9.92 | 9.81 | 9.92 | 9.44 | 10,338,400 |
| 20 Dec 2023 | 9.81 | 9.94 | 9.67 | 9.77 | 9.30 | 13,495,000 |
| 19 Dec 2023 | 9.78 | 9.95 | 9.77 | 9.85 | 9.38 | 14,485,900 |
| 18 Dec 2023 | 9.77 | 9.84 | 9.68 | 9.73 | 9.26 | 12,125,000 |
| 15 Dec 2023 | 9.88 | 9.96 | 9.70 | 9.73 | 9.26 | 25,760,900 |
| 14 Dec 2023 | 9.56 | 9.92 | 9.54 | 9.88 | 9.41 | 28,446,400 |
| 13 Dec 2023 | 8.98 | 9.42 | 8.94 | 9.37 | 8.92 | 22,121,600 |
| 12 Dec 2023 | 8.93 | 9.03 | 8.87 | 8.95 | 8.52 | 11,084,000 |
| 11 Dec 2023 | 9.03 | 9.09 | 8.90 | 8.92 | 8.49 | 10,591,400 |
| 08 Dec 2023 | 8.90 | 9.07 | 8.87 | 9.01 | 8.58 | 10,040,200 |
| 07 Dec 2023 | 8.94 | 9.00 | 8.89 | 8.96 | 8.53 | 10,419,100 |
| 06 Dec 2023 | 9.04 | 9.08 | 8.85 | 8.91 | 8.48 | 12,637,000 |
| 05 Dec 2023 | 9.08 | 9.13 | 8.95 | 9.00 | 8.57 | 9,665,200 |
| 04 Dec 2023 | 9.00 | 9.09 | 8.97 | 9.08 | 8.64 | 13,722,800 |
| 01 Dec 2023 | 8.81 | 9.10 | 8.79 | 9.05 | 8.62 | 21,172,000 |
| 30 Nov 2023 | 8.95 | 8.99 | 8.79 | 8.82 | 8.40 | 17,749,300 |
| *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.