AGNC Investment Historical Data - AGNC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
AGNC Investment Corporation AGNC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.08 0.48% 16.72 16.75 16.575 16.64 16.64 15:47:27
more quote information »

AGNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.1916.7816.11516.463,059,5220.533.27%
1 Month16.0716.7815.6016.123,430,6560.654.04%
3 Months17.2817.3714.5115.935,303,567-0.56-3.24%
6 Months18.1618.2914.5116.605,265,853-1.44-7.93%
1 Year17.6018.2914.5117.225,648,384-0.88-5.0%
3 Years19.4722.3414.5118.684,660,306-2.75-14.12%
5 Years22.9723.4414.5118.994,056,305-6.25-27.21%

AGNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 16.64 -0.01 -0.06% 16.61 16.67 16.50 2,656,743
Oct 21 2019 16.65 0.22 1.37% 16.50 16.66 16.4403 3,526,200
Oct 18 2019 16.425 0.09 0.52% 16.38 16.52 16.33 3,712,010
Oct 17 2019 16.34 0.14 0.86% 16.26 16.34 16.24 2,428,317
Oct 16 2019 16.20 0.08 0.5% 16.19 16.21 16.115 2,974,343
Oct 15 2019 16.12 -0.06 -0.4% 16.18 16.37 16.11 3,474,534
Oct 14 2019 16.185 -0.08 -0.46% 16.21 16.25 16.11 1,733,810
Oct 11 2019 16.26 0.20 1.25% 16.10 16.31 16.06 4,010,098
Oct 10 2019 16.06 0.07 0.44% 15.98 16.13 15.95 2,332,293
Oct 09 2019 15.99 0.09 0.57% 15.99 16.06 15.91 2,597,153
Oct 08 2019 15.90 -0.12 -0.75% 15.96 16.02 15.88 3,552,801
Oct 07 2019 16.02 -0.02 -0.12% 16.04 16.14 15.94 2,597,484
Oct 04 2019 16.04 0.15 0.98% 15.90 16.04 15.89 3,028,899
Oct 03 2019 15.885 0.07 0.44% 15.83 15.9558 15.73 4,390,107
Oct 02 2019 15.815 0.00 0.03% 15.78 15.82 15.60 5,258,082
Oct 01 2019 15.81 -0.28 -1.74% 16.05 16.18 15.654 5,756,348
Sep 30 2019 16.09 0.07 0.44% 16.02 16.12 15.94 4,417,361
Sep 27 2019 16.02 -0.19 -1.17% 16.10 16.17 15.97 3,058,146
Sep 26 2019 16.21 0.03 0.19% 16.18 16.28 16.11 4,035,158
Sep 25 2019 16.18 0.10 0.62% 16.07 16.24 16.00 3,073,505
Sep 24 2019 16.08 -0.23 -1.41% 16.32 16.45 16.03 4,742,695
Sep 23 2019 16.31 0.05 0.31% 16.26 16.40 16.175 5,915,250
See More Historical Prices »


Your Recent History
NASDAQ
AGNC
AGNC Inves..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.