AGNC

AGNC Investment Historical Data

Company Name Stock Ticker Symbol Market Type
AGNC Investment Corporation AGNC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.37 -3.44% 10.40 00:00:02
Open Price Low Price High Price Close Price Prev Close
10.74 10.30 10.7401 10.42 10.77
more quote information »

AGNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.1111.3310.3011.109,140,044-0.71-6.39%
1 Month12.5412.5810.3011.618,251,157-2.14-17.07%
3 Months11.0612.88510.3011.957,945,052-0.66-5.97%
6 Months13.1813.649.9911.8811,036,848-2.78-21.09%
1 Year16.2516.7459.9913.069,292,697-5.85-36.0%
3 Years16.2619.686.2514.288,073,476-5.86-36.04%
5 Years21.6121.946.2515.456,922,880-11.21-51.87%

AGNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 10.42 -0.35 -3.25% 10.74 10.7401 10.30 11,075,923
Sep 22 2022 10.77 -0.26 -2.36% 11.03 11.05 10.71 9,548,194
Sep 21 2022 11.03 -0.16 -1.43% 11.24 11.24 11.03 8,359,856
Sep 20 2022 11.19 -0.08 -0.71% 11.21 11.25 11.09 7,356,291
Sep 19 2022 11.27 0.03 0.27% 11.14 11.33 11.06 7,277,526
Sep 16 2022 11.24 0.05 0.45% 11.11 11.27 10.98 13,158,355
Sep 15 2022 11.19 -0.36 -3.12% 11.55 11.67 11.19 8,891,339
Sep 14 2022 11.55 0.00 0.0% 11.58 11.64 11.47 8,995,162
Sep 13 2022 11.55 -0.30 -2.53% 11.66 11.71 11.50 8,292,286
Sep 12 2022 11.85 -0.06 -0.5% 11.99 12.06 11.82 7,207,218
Sep 09 2022 11.91 -0.11 -0.92% 12.05 12.12 11.90 6,733,977
Sep 08 2022 12.02 0.10 0.84% 11.90 12.04 11.8236 4,851,738
Sep 07 2022 11.92 0.17 1.45% 11.74 11.95 11.56 8,318,813
Sep 06 2022 11.75 -0.02 -0.17% 11.77 11.935 11.61 14,099,033
Sep 02 2022 11.77 -0.06 -0.51% 11.91 12.02 11.77 5,075,277
Sep 01 2022 11.83 -0.12 -1.0% 11.89 11.90 11.53 10,349,008
Aug 31 2022 11.95 0.01 0.08% 11.94 12.10 11.8652 5,773,829
Aug 30 2022 11.94 -0.37 -3.01% 12.25 12.2859 11.92 9,344,361
Aug 29 2022 12.31 -0.06 -0.49% 12.31 12.40 12.26 7,158,562
Aug 26 2022 12.37 -0.16 -1.28% 12.54 12.58 12.36 5,981,167
Aug 25 2022 12.53 0.13 1.05% 12.46 12.5878 12.45 4,286,985
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.

Log in to InvestorsHub
Register Now