AGNC

AGNC Investment Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
AGNC Investment Corporation AGNC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.12 -0.98% 12.17 16:39:30
Open Price Low Price High Price Close Price Prev Close
12.29 11.93 12.30 12.11 12.29
more quote information »

AGNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.3812.6511.8512.2218,379,502-0.21-1.7%
1 Month12.3112.6510.8611.8616,533,849-0.14-1.14%
3 Months13.3913.6410.8612.4411,874,911-1.22-9.11%
6 Months16.0116.1410.8613.529,826,603-3.84-23.99%
1 Year18.2418.8410.8614.808,082,651-6.07-33.28%
3 Years17.4519.686.2514.867,539,362-5.28-30.26%
5 Years20.0522.346.2516.116,488,821-7.88-39.3%

AGNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 12.29 -0.10 -0.81% 12.40 12.43 12.21 13,466,684
May 13 2022 12.39 0.28 2.31% 12.12 12.39 12.07 16,387,372
May 12 2022 12.11 -0.03 -0.25% 12.08 12.19 11.85 21,944,725
May 11 2022 12.14 -0.09 -0.74% 12.25 12.32 12.09 18,166,937
May 10 2022 12.23 -0.03 -0.24% 12.38 12.65 12.115 21,931,792
May 09 2022 12.26 -0.15 -1.21% 12.23 12.37 12.13 15,515,365
May 06 2022 12.41 0.27 2.22% 12.10 12.44 12.09 16,210,641
May 05 2022 12.14 0.02 0.17% 12.10 12.34 11.99 18,163,620
May 04 2022 12.12 0.13 1.08% 11.96 12.15 11.745 17,641,404
May 03 2022 11.99 0.79 7.05% 11.50 12.01 11.48 24,501,784
May 02 2022 11.20 0.22 2.0% 11.01 11.215 10.86 15,676,528
Apr 29 2022 10.98 -0.49 -4.27% 11.47 11.51 10.95 15,940,247
Apr 28 2022 11.47 0.38 3.43% 11.09 11.475 10.97 16,727,626
Apr 27 2022 11.09 0.02 0.18% 11.13 11.20 11.01 14,468,030
Apr 26 2022 11.07 -0.60 -5.14% 11.62 11.705 11.01 18,777,333
Apr 25 2022 11.67 0.08 0.69% 11.51 11.69 11.26 14,818,581
Apr 22 2022 11.59 -0.28 -2.36% 11.86 11.87 11.55 13,589,744
Apr 21 2022 11.87 -0.12 -1.0% 12.04 12.14 11.86 9,471,810
Apr 20 2022 11.99 0.13 1.1% 11.91 12.12 11.835 9,894,260
Apr 19 2022 11.86 -0.42 -3.42% 12.31 12.34 11.82 17,382,505
Apr 18 2022 12.28 -0.20 -1.6% 12.47 12.47 12.23 10,384,806
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.