AGNC Investment Historical Data - AGNC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AGNC Investment Corporation AGNC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.18 1.3% 14.07 13.89 14.55 14.35 13.89 13:10:03
more quote information »

AGNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.0714.5512.8113.2317,025,3271.007.65%
1 Month12.7514.5511.4012.9711,098,8821.3210.35%
3 Months12.9214.556.2511.8214,301,6751.158.9%
6 Months17.2519.686.2513.9210,422,194-3.18-18.43%
1 Year16.9519.686.2514.747,650,086-2.88-16.99%
3 Years20.8422.346.2517.105,865,675-6.77-32.49%
5 Years20.1522.346.2517.604,819,062-6.08-30.17%

AGNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 13.89 0.57 4.28% 13.27 14.04 13.20 16,110,762
Jun 03 2020 13.32 0.32 2.46% 13.16 13.44 13.04 12,164,766
Jun 02 2020 13.00 -0.16 -1.22% 13.24 13.33 12.95 7,566,613
Jun 01 2020 13.16 0.16 1.23% 12.95 13.28 12.81 10,025,997
May 29 2020 13.00 -0.09 -0.69% 13.07 13.22 12.82 39,258,497
May 28 2020 13.09 -0.40 -2.97% 13.42 13.53 13.075 9,302,872
May 27 2020 13.49 0.07 0.52% 13.60 13.70 13.125 10,264,314
May 26 2020 13.42 0.25 1.9% 13.47 13.69 13.30 9,755,248
May 22 2020 13.17 0.12 0.92% 13.16 13.19 12.885 7,032,787
May 21 2020 13.05 -0.20 -1.51% 13.24 13.25 12.90 9,089,565
May 20 2020 13.25 0.26 2.0% 13.19 13.3414 12.97 9,799,167
May 19 2020 12.99 0.09 0.7% 12.88 13.18 12.78 7,466,874
May 18 2020 12.90 0.46 3.7% 12.87 12.98 12.52 11,320,824
May 15 2020 12.44 0.03 0.24% 12.31 12.67 12.17 9,369,521
May 14 2020 12.41 0.68 5.8% 11.50 12.43 11.40 8,551,391
May 13 2020 11.73 -0.31 -2.53% 12.00 12.17 11.535 13,261,822
May 12 2020 12.035 -0.28 -2.23% 12.39 12.54 12.015 7,231,862
May 11 2020 12.31 -0.49 -3.83% 12.65 12.698 12.30 6,377,545
May 08 2020 12.80 0.23 1.83% 12.75 12.82 12.61 6,928,330
May 07 2020 12.57 0.09 0.68% 12.67 12.73 12.35 8,232,175
May 06 2020 12.485 -0.30 -2.31% 12.81 12.98 12.465 8,180,333
May 05 2020 12.78 0.37 2.98% 12.63 12.93 12.37 8,979,736
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.