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 High Price Low Price Open Price Close Price Last Traded
  0.08 0.46% 17.32 17.33 17.24 17.28 17.24 20:00:00
more quote information »

AGNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.2617.5217.2017.323,936,8680.060.35%
1 Month16.5917.5216.40517.094,729,6510.734.4%
3 Months14.8417.5214.5116.224,816,8212.4816.71%
6 Months16.9617.6014.5116.485,010,6870.362.12%
1 Year17.5118.2914.5117.155,267,628-0.19-1.09%
3 Years19.2622.3414.5118.614,683,221-1.94-10.07%
5 Years23.1523.3514.5118.894,072,787-5.83-25.18%

AGNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2019 17.32 0.08 0.46% 17.28 17.33 17.24 3,429,664
Nov 21 2019 17.24 -0.07 -0.4% 17.35 17.3593 17.20 4,134,081
Nov 20 2019 17.31 0.01 0.06% 17.29 17.36 17.23 4,785,082
Nov 19 2019 17.30 -0.13 -0.75% 17.44 17.48 17.29 4,626,265
Nov 18 2019 17.43 0.08 0.46% 17.36 17.52 17.32 4,031,036
Nov 15 2019 17.35 0.09 0.52% 17.26 17.38 17.23 2,107,876
Nov 14 2019 17.26 -0.14 -0.8% 17.37 17.40 17.215 3,647,397
Nov 13 2019 17.40 0.09 0.52% 17.26 17.41 17.23 3,986,883
Nov 12 2019 17.31 -0.04 -0.23% 17.40 17.43 17.27 4,308,850
Nov 11 2019 17.35 0.04 0.23% 17.32 17.44 17.29 5,081,770
Nov 08 2019 17.31 0.11 0.64% 17.17 17.34 17.14 4,861,739
Nov 07 2019 17.20 0.09 0.53% 17.16 17.23 17.04 4,269,548
Nov 06 2019 17.11 0.13 0.77% 16.95 17.15 16.85 6,598,570
Nov 05 2019 16.98 -0.04 -0.24% 17.03 17.08 16.97 4,411,803
Nov 04 2019 17.02 0.06 0.35% 17.04 17.135 17.00 4,111,112
Nov 01 2019 16.96 -0.09 -0.53% 17.05 17.16 16.89 5,007,378
Oct 31 2019 17.05 0.57 3.46% 16.56 17.29 16.55 11,839,432
Oct 30 2019 16.48 -0.17 -1.02% 16.45 16.52 16.405 3,854,433
Oct 29 2019 16.65 -0.01 -0.03% 16.66 16.70 16.57 5,464,896
Oct 28 2019 16.655 0.12 0.7% 16.63 16.74 16.555 4,707,513
Oct 25 2019 16.54 -0.06 -0.36% 16.59 16.63 16.52 2,757,365
Oct 24 2019 16.60 -0.18 -1.07% 16.75 16.80 16.56 3,063,922
Oct 23 2019 16.78 0.14 0.84% 16.64 16.78 16.575 2,757,224
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.