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
-0.2202 -1.52% 14.2898 15:54:47
Close Price Low Price High Price Open Price Previous Close
14.19 14.51 14.36 14.51
more quote information »

AGNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.1914.7314.1814.546,126,9020.09980.7%
1 Month14.0414.7313.6014.206,869,3430.24981.78%
3 Months12.7014.7312.44513.677,096,1211.5912.52%
6 Months9.8514.738.8212.769,996,6614.4445.07%
1 Year16.2619.686.2514.138,339,805-1.97-12.12%
3 Years21.3921.946.2516.406,227,694-7.10-33.19%
5 Years19.4722.346.2517.175,056,690-5.18-26.61%

AGNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 14.51 -0.09 -0.62% 14.57 14.695 14.47 8,847,827
Sep 17 2020 14.60 -0.01 -0.07% 14.51 14.69 14.44 4,670,627
Sep 16 2020 14.61 0.11 0.76% 14.59 14.73 14.49 4,729,675
Sep 15 2020 14.50 -0.07 -0.48% 14.61 14.67 14.43 5,492,993
Sep 14 2020 14.57 0.51 3.63% 14.19 14.64 14.18 7,527,295
Sep 11 2020 14.06 -0.15 -1.06% 14.22 14.29 13.90 6,887,501
Sep 10 2020 14.21 0.01 0.07% 14.27 14.3629 14.145 6,916,582
Sep 09 2020 14.20 0.04 0.28% 14.27 14.36 14.11 5,482,974
Sep 08 2020 14.16 0.32 2.31% 13.84 14.42 13.75 16,277,475
Sep 04 2020 13.84 0.02 0.11% 13.88 14.0399 13.60 6,902,996
Sep 03 2020 13.825 -0.17 -1.18% 14.06 14.09 13.74 8,624,584
Sep 02 2020 13.99 -0.09 -0.64% 14.04 14.10 13.88 11,887,818
Sep 01 2020 14.08 -0.03 -0.21% 14.10 14.20 14.03 5,731,963
Aug 31 2020 14.11 -0.03 -0.21% 14.13 14.24 13.99 5,373,772
Aug 28 2020 14.14 0.05 0.35% 14.05 14.19 13.975 3,778,143
Aug 27 2020 14.09 0.04 0.28% 14.07 14.25 14.02 6,209,603
Aug 26 2020 14.05 -0.12 -0.85% 14.17 14.25 14.03 4,668,858
Aug 25 2020 14.17 -0.08 -0.56% 14.27 14.35 14.00 5,359,916
Aug 24 2020 14.25 0.24 1.71% 14.04 14.37 13.96 6,523,262
Aug 21 2020 14.01 0.07 0.5% 13.92 14.05 13.88 5,436,484
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.