AGNC

AGNC Investment Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.05 0.32% 15.79 04:30:46
Open Price Low Price High Price Close Price Prev Close
15.74
more quote information »

AGNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.1016.2715.6415.916,172,226-0.31-1.93%
1 Month16.6016.98515.618416.197,548,408-0.81-4.88%
3 Months17.5918.8415.618417.217,702,501-1.80-10.23%
6 Months16.2218.8415.3917.027,117,043-0.43-2.65%
1 Year13.6418.8413.520115.906,809,7332.1515.76%
3 Years19.1519.686.2515.736,886,194-3.36-17.55%
5 Years19.7822.346.2516.835,713,711-3.99-20.17%

AGNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 15.74 -0.08 -0.51% 15.79 15.8649 15.64 5,722,617
Aug 03 2021 15.82 -0.08 -0.5% 15.94 15.94 15.66 5,282,516
Aug 02 2021 15.90 0.03 0.19% 15.93 16.10 15.85 5,894,195
Jul 30 2021 15.87 -0.31 -1.92% 16.07 16.22 15.84 7,702,829
Jul 29 2021 16.18 0.05 0.31% 16.10 16.27 16.0121 6,258,971
Jul 28 2021 16.13 -0.05 -0.31% 16.20 16.2627 15.91 7,279,783
Jul 27 2021 16.18 0.00 0.0% 16.1109 16.19 15.6184 12,913,602
Jul 26 2021 16.18 0.06 0.37% 16.12 16.335 16.12 7,337,295
Jul 23 2021 16.12 -0.08 -0.49% 16.3342 16.355 16.065 5,596,775
Jul 22 2021 16.20 -0.23 -1.4% 16.41 16.435 16.175 6,811,179
Jul 21 2021 16.43 0.18 1.11% 16.35 16.55 16.34 6,991,870
Jul 20 2021 16.25 0.41 2.59% 15.90 16.30 15.80 8,240,892
Jul 19 2021 15.84 -0.29 -1.8% 15.9781 16.0099 15.6201 10,877,423
Jul 16 2021 16.13 -0.03 -0.19% 16.25 16.32 16.08 5,230,808
Jul 15 2021 16.16 0.04 0.25% 16.08 16.3199 15.95 8,560,374
Jul 14 2021 16.12 -0.24 -1.47% 16.45 16.62 16.075 9,645,809
Jul 13 2021 16.36 -0.51 -3.02% 16.86 16.82 16.34 10,764,223
Jul 12 2021 16.87 -0.02 -0.12% 16.87 16.985 16.75 5,008,310
Jul 09 2021 16.89 0.36 2.18% 16.705 16.91 16.68 6,176,998
Jul 08 2021 16.53 -0.13 -0.78% 16.60 16.70 16.27 8,671,699
Jul 07 2021 16.66 -0.20 -1.19% 16.85 16.87 16.64 7,100,394
Jul 06 2021 16.86 -0.08 -0.47% 17.00 17.01 16.79 7,617,120
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.