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 Low Price High Price Open Price Close Price Last Traded
0.22 1.15% 19.34 19.14 19.36 19.15 19.12 23:59:37
more quote information »

AGNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.2319.4018.9019.065,695,5010.110.57%
1 Month18.2419.4018.1118.756,326,6211.106.03%
3 Months17.2819.4017.1618.124,939,7552.0611.92%
6 Months16.7019.4014.5116.975,026,9032.6415.81%
1 Year17.7319.4014.5117.184,979,8031.619.08%
3 Years19.4222.3414.5118.574,792,310-0.08-0.41%
5 Years21.8422.3414.5118.734,142,789-2.50-11.45%

AGNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 19.34 0.22 1.15% 19.15 19.36 19.0999 3,751,065
Feb 13 2020 19.12 0.13 0.68% 19.03 19.13 18.95 4,910,015
Feb 12 2020 18.99 0.01 0.05% 18.96 19.16 18.90 5,424,984
Feb 11 2020 18.98 -0.05 -0.26% 19.06 19.10 18.90 5,544,876
Feb 10 2020 19.03 -0.16 -0.83% 19.35 19.35 18.96 6,755,083
Feb 07 2020 19.19 -0.03 -0.16% 19.23 19.40 19.11 5,842,547
Feb 06 2020 19.22 0.02 0.1% 19.18 19.38 19.10 7,488,783
Feb 05 2020 19.20 0.41 2.18% 18.84 19.24 18.74 8,402,412
Feb 04 2020 18.79 0.16 0.86% 18.70 18.87 18.6151 10,150,004
Feb 03 2020 18.63 0.04 0.22% 18.57 18.74 18.48 6,658,168
Jan 31 2020 18.59 0.11 0.6% 18.48 18.67 18.45 7,498,248
Jan 30 2020 18.48 -0.44 -2.33% 18.68 18.77 18.44 9,795,062
Jan 29 2020 18.92 0.51 2.77% 18.45 18.92 18.435 8,344,140
Jan 28 2020 18.41 0.14 0.77% 18.32 18.47 18.19 4,588,514
Jan 27 2020 18.27 -0.08 -0.44% 18.30 18.35 18.20 4,958,792
Jan 24 2020 18.35 -0.08 -0.43% 18.42 18.48 18.26 4,095,466
Jan 23 2020 18.43 0.07 0.38% 18.38 18.45 18.3348 3,702,664
Jan 22 2020 18.36 -0.11 -0.6% 18.46 18.53 18.35 4,346,814
Jan 21 2020 18.47 0.22 1.21% 18.29 18.49 18.25 6,314,692
Jan 17 2020 18.25 0.04 0.22% 18.24 18.27 18.11 5,384,534
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.