AGNC Investment Corp. - Common Stock (AGNC)

10.23
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 2nd, 7:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AGNC Investment Corp. - Common Stock (AGNC)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202610.1910.3710.1210.2314,761,44510.23
5/29/20260.0010.4410.3610.4114,947,76510.41
5/28/202610.4810.5610.4410.5516,502,06810.43
5/27/202610.4610.6210.4510.5114,260,44910.39
5/26/202610.3010.4510.2510.4315,643,69110.31
5/22/202610.3110.3410.1810.2111,690,36910.09
5/21/202610.1910.2910.0910.2615,516,13610.14
5/20/202610.1310.2910.0910.2521,518,52110.13
5/19/202610.2510.2710.1110.1316,362,03610.01
5/18/202610.4110.4410.2810.3016,809,94110.18
5/15/202610.4810.4910.3210.3418,604,31610.22
5/14/202610.6810.7210.5510.5511,873,94810.43
5/13/202610.7210.7210.6210.6313,861,09510.51
5/12/202610.7610.8210.7110.7412,384,50710.62
5/11/202610.8310.9010.7910.8011,398,71210.68
5/08/202610.7810.8910.7410.8613,189,74710.74
5/07/202610.7910.8010.6510.7211,199,33010.60
5/06/202610.8110.8410.7110.7914,161,63610.67
5/05/202610.6510.7610.6310.7210,376,21910.60
5/04/202610.8710.8910.6310.6518,160,93910.53
5/01/202611.0211.0210.9210.9411,440,34310.82
4/30/202610.8811.0710.8311.0216,314,47810.89
4/29/202611.1011.1110.9110.9724,108,39310.73
4/28/202611.0711.1211.0411.0814,806,95210.83
4/27/202611.0211.1011.0111.1014,342,30210.85
4/24/202610.9011.0510.8411.0212,332,00210.78
4/23/202610.9010.9410.7910.8611,031,84610.62
4/22/202611.0611.1010.8510.9116,768,88610.67
4/21/202610.8211.1210.8110.9119,985,38610.67
4/20/202610.7610.8210.6110.7720,018,11310.53
4/17/202610.6610.9210.6310.9020,819,50010.66
4/16/202610.7510.7510.5510.5614,503,31110.33
4/15/202610.6610.7610.5610.7411,484,28210.50
4/14/202610.5510.6410.5310.6411,694,03610.40
4/13/202610.4010.5310.3410.5214,597,89510.29
4/10/202610.5110.5510.4110.4710,958,09010.24
4/09/202610.2910.5110.2810.4814,038,50210.25
4/08/202610.3710.4410.2410.3214,489,63310.09
4/07/202610.1710.2310.0510.0912,308,2009.87
4/06/202610.1310.2910.1110.2013,164,4119.97
4/02/20269.8210.159.8110.1512,504,5429.92
4/01/202610.0410.1510.0010.0217,131,1299.80
3/31/20269.8510.049.7910.0322,625,7409.81
3/30/20269.799.989.729.8422,705,3449.50
3/27/20269.769.809.639.6925,065,0249.36
3/26/202610.0310.089.829.8419,925,4309.50
3/25/202610.0610.1810.0110.1419,109,3939.79
3/24/20269.9410.079.859.9427,145,6219.60
3/23/20269.9410.149.8710.0135,652,5069.67
3/20/202610.2810.329.739.7554,083,1749.42
3/19/202610.2110.4010.2110.2918,418,3169.94
3/18/202610.4010.4910.2910.3017,192,9689.95
3/17/202610.4110.5810.4010.4920,346,47510.13
3/16/202610.3310.5010.3110.3314,819,5869.98
3/13/202610.4910.5710.2110.2317,573,1969.88
3/12/202610.6310.6310.3710.3918,082,37210.04
3/11/202610.7110.7610.5910.6716,031,65110.31
3/10/202610.6010.8210.5510.7215,348,22210.35
3/09/202610.4910.5610.2110.5428,299,37210.18
3/06/202610.7910.8110.6210.6420,950,24910.28
3/05/202610.9311.0410.8110.9016,721,74510.53
3/04/202611.0111.1010.9310.9720,649,69410.60
3/03/202610.9011.1310.8411.0021,539,06110.62
3/02/202610.9511.2710.8311.1524,341,59010.77