NasdaqGS - Delayed Quote USD

AGNC Investment Corp. (AGNCM)

Compare
25.00 -0.03 (-0.12%)
At close: 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 25.00 25.06 25.00 25.00 25.00 9,061
Nov 5, 2024 25.05 25.05 25.01 25.03 25.03 17,400
Nov 4, 2024 24.90 25.06 24.90 25.02 25.02 9,200
Nov 1, 2024 25.03 25.09 24.95 24.98 24.98 13,300
Oct 31, 2024 24.94 25.09 24.84 25.09 25.09 50,800
Oct 30, 2024 24.96 24.98 24.81 24.84 24.84 56,400
Oct 29, 2024 24.85 24.98 24.85 24.95 24.95 23,700
Oct 28, 2024 24.94 25.00 24.90 24.94 24.94 29,500
Oct 25, 2024 24.91 24.96 24.89 24.91 24.91 10,200
Oct 24, 2024 24.94 24.96 24.88 24.90 24.90 20,000
Oct 23, 2024 24.90 24.95 24.88 24.92 24.92 15,700
Oct 22, 2024 24.93 25.00 24.92 24.93 24.93 22,500
Oct 21, 2024 25.00 25.00 24.85 24.95 24.95 14,700
Oct 18, 2024 25.00 25.07 24.99 24.99 24.99 17,700
Oct 17, 2024 25.00 25.01 24.96 25.00 25.00 13,100
Oct 16, 2024 25.00 25.10 25.00 25.01 25.01 19,200
Oct 15, 2024 25.07 25.08 25.01 25.07 25.07 10,100
Oct 14, 2024 24.98 25.02 24.92 25.00 25.00 15,500
Oct 11, 2024 24.98 25.00 24.95 24.98 24.98 12,700
Oct 10, 2024 25.01 25.01 24.92 24.98 24.98 14,200
Oct 9, 2024 25.03 25.05 24.95 25.02 25.02 21,300
Oct 8, 2024 25.00 25.03 24.95 25.01 25.01 12,700
Oct 7, 2024 24.99 24.99 24.86 24.92 24.92 16,700
Oct 4, 2024 24.95 25.01 24.90 24.94 24.94 15,800
Oct 3, 2024 25.04 25.05 24.93 24.93 24.93 13,800
Oct 2, 2024 24.99 25.03 24.91 24.97 24.97 26,900
Oct 1, 2024 24.87 25.07 24.87 25.00 25.00 28,100
Sep 30, 2024 25.55 25.63 25.41 25.41 25.41 33,600
Sep 27, 2024 25.46 25.50 25.34 25.41 25.41 18,200
Sep 26, 2024 25.49 25.51 25.38 25.39 25.39 10,300
Sep 25, 2024 25.50 25.51 25.43 25.45 25.45 17,000
Sep 24, 2024 25.50 25.53 25.44 25.53 25.53 5,000
Sep 23, 2024 25.49 25.55 25.34 25.45 25.45 18,200
Sep 20, 2024 25.43 25.49 25.41 25.49 25.49 6,100
Sep 19, 2024 25.45 25.45 25.30 25.40 25.40 13,600
Sep 18, 2024 25.41 25.47 25.28 25.31 25.31 14,300
Sep 17, 2024 25.33 25.48 25.33 25.48 25.48 18,400
Sep 16, 2024 25.36 25.54 25.26 25.49 25.49 32,400
Sep 13, 2024 25.29 25.46 25.29 25.35 25.35 13,500
Sep 12, 2024 25.25 25.39 25.23 25.27 25.27 6,900
Sep 11, 2024 25.29 25.37 25.24 25.25 25.25 12,700
Sep 10, 2024 25.46 25.46 25.25 25.29 25.29 41,300
Sep 9, 2024 25.21 25.48 25.21 25.48 25.48 11,600
Sep 6, 2024 25.22 25.22 25.22 25.22 25.22 1,900
Sep 5, 2024 25.16 25.30 25.16 25.30 25.30 10,200
Sep 4, 2024 25.21 25.25 25.21 25.25 25.25 23,600
Sep 3, 2024 25.23 25.25 25.19 25.25 25.25 18,400
Aug 30, 2024 25.16 25.33 25.15 25.15 25.15 37,300
Aug 29, 2024 25.21 25.24 25.15 25.15 25.15 12,500
Aug 28, 2024 25.20 25.25 25.16 25.23 25.23 5,100
Aug 27, 2024 25.25 25.33 25.20 25.25 25.25 33,300
Aug 26, 2024 25.21 25.34 25.20 25.25 25.25 25,700
Aug 23, 2024 25.32 25.40 25.24 25.29 25.29 11,700
Aug 22, 2024 25.30 25.41 25.30 25.41 25.41 26,900
Aug 21, 2024 25.09 25.39 25.09 25.35 25.35 8,500
Aug 20, 2024 25.25 25.28 25.07 25.25 25.25 16,200
Aug 19, 2024 25.19 25.33 25.19 25.25 25.25 38,000
Aug 16, 2024 25.16 25.19 25.05 25.18 25.18 10,000
Aug 15, 2024 25.06 25.20 25.00 25.18 25.18 26,500
Aug 14, 2024 24.95 25.08 24.95 25.00 25.00 9,900
Aug 13, 2024 25.04 25.09 24.86 24.95 24.95 29,400
Aug 12, 2024 25.11 25.11 25.02 25.02 25.02 13,300
Aug 9, 2024 25.12 25.17 25.12 25.17 25.17 3,600
Aug 8, 2024 25.11 25.12 25.00 25.12 25.12 6,500
Aug 7, 2024 25.05 25.12 25.03 25.07 25.07 9,600
Aug 6, 2024 24.95 25.06 24.95 25.01 25.01 9,400
Aug 5, 2024 25.11 25.33 24.95 24.95 24.95 22,700
Aug 2, 2024 25.15 25.45 25.15 25.30 25.30 13,300
Aug 1, 2024 25.16 25.36 25.15 25.25 25.25 7,100
Jul 31, 2024 25.08 25.14 25.08 25.14 25.14 18,400
Jul 30, 2024 25.13 25.15 25.08 25.08 25.08 10,900
Jul 29, 2024 25.12 25.12 25.06 25.06 25.06 9,500
Jul 26, 2024 25.11 25.11 25.07 25.09 25.09 5,000
Jul 25, 2024 25.09 25.15 25.08 25.09 25.09 12,300
Jul 24, 2024 25.08 25.15 25.08 25.11 25.11 9,100
Jul 23, 2024 25.09 25.15 25.09 25.09 25.09 13,500
Jul 22, 2024 25.15 25.25 25.09 25.09 25.09 30,800
Jul 19, 2024 25.08 25.18 25.07 25.10 25.10 13,400
Jul 18, 2024 25.10 25.12 25.07 25.07 25.07 12,800
Jul 17, 2024 25.16 25.16 25.08 25.10 25.10 17,300
Jul 16, 2024 25.15 25.30 25.10 25.11 25.11 11,600
Jul 15, 2024 25.27 25.33 25.08 25.12 25.12 15,400
Jul 12, 2024 25.15 25.20 25.06 25.09 25.09 20,100
Jul 11, 2024 25.10 25.10 25.05 25.10 25.10 9,800
Jul 10, 2024 25.08 25.08 25.05 25.05 25.05 14,000
Jul 9, 2024 25.10 25.14 25.07 25.10 25.10 5,700
Jul 8, 2024 25.17 25.17 25.10 25.10 25.10 7,400
Jul 5, 2024 25.04 25.20 24.98 25.10 25.10 32,000
Jul 3, 2024 24.95 25.04 24.95 24.99 24.99 55,000
Jul 2, 2024 24.97 25.03 24.95 24.97 24.97 18,300
Jul 1, 2024 0.63 Dividend
Jul 1, 2024 24.99 25.05 24.90 24.99 24.99 44,600
Jun 28, 2024 25.44 25.85 25.43 25.44 24.81 143,700
Jun 27, 2024 25.55 25.55 25.44 25.54 24.91 38,800
Jun 26, 2024 25.43 25.51 25.40 25.50 24.87 32,000
Jun 25, 2024 25.38 25.45 25.35 25.41 24.78 38,900
Jun 24, 2024 25.32 25.40 25.32 25.39 24.76 21,800
Jun 21, 2024 25.35 25.40 25.31 25.40 24.77 14,300
Jun 20, 2024 25.35 25.39 25.30 25.39 24.76 14,300
Jun 18, 2024 25.32 25.38 25.26 25.38 24.75 21,900
Jun 17, 2024 25.22 25.32 25.21 25.32 24.70 11,800
Jun 14, 2024 25.27 25.31 25.21 25.31 24.69 22,500
Jun 13, 2024 25.25 25.29 25.17 25.24 24.62 32,300
Jun 12, 2024 25.23 25.31 25.21 25.29 24.67 11,000
Jun 11, 2024 25.22 25.28 25.14 25.22 24.60 15,600
Jun 10, 2024 25.33 25.35 25.22 25.33 24.71 17,200
Jun 7, 2024 25.20 25.35 25.20 25.35 24.73 7,100
Jun 6, 2024 25.26 25.30 25.20 25.29 24.67 21,400
Jun 5, 2024 25.26 25.30 25.20 25.25 24.63 20,200
Jun 4, 2024 25.25 25.30 25.16 25.29 24.67 31,500
Jun 3, 2024 25.13 25.27 25.13 25.25 24.63 25,000
May 31, 2024 25.13 25.19 25.12 25.18 24.56 21,100
May 30, 2024 25.11 25.14 25.09 25.09 24.47 7,700
May 29, 2024 25.10 25.15 25.06 25.07 24.45 29,300
May 28, 2024 25.12 25.12 25.09 25.12 24.50 11,600
May 24, 2024 25.10 25.12 25.06 25.12 24.50 9,700
May 23, 2024 25.05 25.09 25.01 25.09 24.47 12,700
May 22, 2024 25.09 25.12 25.08 25.09 24.47 2,400
May 21, 2024 25.11 25.12 25.04 25.12 24.50 68,900
May 20, 2024 25.16 25.16 25.01 25.12 24.50 14,200
May 17, 2024 25.04 25.22 25.00 25.16 24.54 29,400
May 16, 2024 24.97 25.03 24.97 25.03 24.41 26,900
May 15, 2024 24.98 25.00 24.97 24.99 24.37 15,800
May 14, 2024 24.85 25.03 24.85 25.00 24.38 19,400
May 13, 2024 25.08 25.10 24.85 24.85 24.24 49,900
May 10, 2024 25.24 25.24 24.95 25.08 24.46 33,600
May 9, 2024 24.93 25.23 24.93 25.23 24.61 21,100
May 8, 2024 24.93 24.96 24.87 24.96 24.34 29,100
May 7, 2024 24.93 24.94 24.89 24.94 24.33 8,300
May 6, 2024 25.05 25.05 24.88 24.88 24.27 18,600
May 3, 2024 24.94 25.04 24.85 25.04 24.42 38,300
May 2, 2024 24.87 24.95 24.78 24.92 24.31 30,800
May 1, 2024 24.77 24.88 24.68 24.87 24.26 13,500
Apr 30, 2024 24.60 24.81 24.56 24.81 24.20 47,300
Apr 29, 2024 24.51 24.75 24.51 24.59 23.98 11,500
Apr 26, 2024 24.60 24.60 24.55 24.57 23.96 15,300
Apr 25, 2024 24.50 24.60 24.40 24.59 23.98 33,500
Apr 24, 2024 24.60 24.60 24.50 24.52 23.92 17,900
Apr 23, 2024 24.53 24.61 24.50 24.59 23.98 23,100
Apr 22, 2024 24.58 24.59 24.55 24.58 23.97 13,600
Apr 19, 2024 24.54 24.69 24.52 24.58 23.97 9,600
Apr 18, 2024 24.65 24.65 24.55 24.58 23.97 27,300
Apr 17, 2024 24.56 24.67 24.56 24.62 24.01 16,600
Apr 16, 2024 24.72 24.72 24.54 24.60 23.99 27,100
Apr 15, 2024 24.73 24.74 24.52 24.71 24.10 53,100
Apr 12, 2024 24.60 24.74 24.60 24.73 24.12 19,800
Apr 11, 2024 24.48 24.63 24.39 24.63 24.02 24,200
Apr 10, 2024 24.55 24.56 24.44 24.53 23.93 37,200
Apr 9, 2024 24.55 24.65 24.55 24.59 23.98 15,000
Apr 8, 2024 24.45 24.58 24.43 24.56 23.95 21,100
Apr 5, 2024 24.46 24.52 24.42 24.43 23.83 21,700
Apr 4, 2024 24.53 24.62 24.42 24.49 23.89 18,800
Apr 3, 2024 24.37 24.52 24.36 24.52 23.92 17,800
Apr 2, 2024 24.45 24.52 24.32 24.45 23.85 23,300
Apr 1, 2024 24.56 24.63 24.49 24.50 23.90 30,900
Mar 28, 2024 0.43 Dividend
Mar 28, 2024 24.73 24.85 24.55 24.55 23.94 71,200
Mar 27, 2024 24.97 25.10 24.92 25.04 24.00 30,200
Mar 26, 2024 24.81 24.95 24.81 24.93 23.90 17,600
Mar 25, 2024 24.98 24.98 24.78 24.81 23.78 4,500
Mar 22, 2024 24.73 25.00 24.73 24.99 23.96 28,100
Mar 21, 2024 24.73 24.80 24.70 24.73 23.71 43,200
Mar 20, 2024 24.74 24.83 24.70 24.73 23.70 57,700
Mar 19, 2024 24.77 24.83 24.73 24.74 23.72 58,600
Mar 18, 2024 24.83 24.83 24.77 24.77 23.75 9,500
Mar 15, 2024 24.78 24.85 24.77 24.83 23.80 10,400
Mar 14, 2024 24.84 24.85 24.77 24.85 23.82 19,200
Mar 13, 2024 24.76 24.85 24.76 24.85 23.82 10,300
Mar 12, 2024 24.75 24.80 24.73 24.80 23.77 16,100
Mar 11, 2024 24.72 24.80 24.72 24.79 23.76 13,200
Mar 8, 2024 24.78 24.80 24.71 24.79 23.77 12,500
Mar 7, 2024 24.74 24.84 24.70 24.78 23.75 27,800
Mar 6, 2024 24.74 24.85 24.72 24.85 23.82 8,000
Mar 5, 2024 24.70 24.76 24.70 24.76 23.74 20,500
Mar 4, 2024 24.75 24.76 24.68 24.73 23.70 36,700
Mar 1, 2024 24.67 24.85 24.67 24.76 23.74 16,100
Feb 29, 2024 24.80 24.80 24.70 24.70 23.68 30,400
Feb 28, 2024 24.67 24.80 24.67 24.80 23.77 13,100
Feb 27, 2024 24.76 24.80 24.72 24.80 23.77 9,100
Feb 26, 2024 24.80 24.80 24.72 24.80 23.77 11,200
Feb 23, 2024 24.71 24.75 24.63 24.75 23.73 23,500
Feb 22, 2024 24.70 24.75 24.68 24.72 23.70 21,200
Feb 21, 2024 24.61 24.75 24.58 24.75 23.73 24,500
Feb 20, 2024 24.60 24.75 24.57 24.75 23.73 22,200
Feb 16, 2024 24.65 24.75 24.60 24.61 23.59 32,800
Feb 15, 2024 24.56 24.75 24.50 24.65 23.63 11,400
Feb 14, 2024 24.50 24.63 24.50 24.55 23.53 9,900
Feb 13, 2024 24.63 24.65 24.56 24.60 23.58 5,900
Feb 12, 2024 24.67 24.69 24.53 24.65 23.63 11,500
Feb 9, 2024 24.50 24.72 24.45 24.55 23.53 7,500
Feb 8, 2024 24.45 24.50 24.33 24.45 23.44 19,500
Feb 7, 2024 24.65 24.65 24.47 24.60 23.59 8,700
Feb 6, 2024 24.55 24.70 24.55 24.56 23.54 7,900
Feb 5, 2024 24.60 24.68 24.35 24.43 23.42 11,500
Feb 2, 2024 24.75 24.75 24.50 24.60 23.58 6,300
Feb 1, 2024 24.55 24.75 24.50 24.70 23.68 25,000
Jan 31, 2024 24.39 24.72 24.39 24.47 23.46 18,300
Jan 30, 2024 24.21 24.36 24.21 24.36 23.35 8,000
Jan 29, 2024 24.31 24.32 24.27 24.29 23.28 5,300
Jan 26, 2024 24.17 24.39 24.15 24.37 23.36 26,400
Jan 25, 2024 24.34 24.34 24.12 24.26 23.26 20,100
Jan 24, 2024 24.15 24.21 24.10 24.11 23.11 21,900
Jan 23, 2024 24.15 24.20 24.05 24.20 23.20 24,100
Jan 22, 2024 24.24 24.37 24.09 24.10 23.10 39,900
Jan 19, 2024 24.19 24.24 24.13 24.23 23.23 11,200
Jan 18, 2024 24.24 24.24 24.13 24.13 23.13 5,000
Jan 17, 2024 24.20 24.24 24.15 24.22 23.22 12,600
Jan 16, 2024 24.20 24.20 24.11 24.16 23.16 13,000
Jan 12, 2024 24.08 24.20 24.05 24.09 23.09 12,900
Jan 11, 2024 24.03 24.12 23.93 24.09 23.09 15,600
Jan 10, 2024 24.14 24.17 23.98 24.15 23.15 13,700
Jan 9, 2024 24.15 24.34 24.00 24.14 23.14 9,400
Jan 8, 2024 23.94 24.02 23.90 24.00 23.01 17,100
Jan 5, 2024 23.75 23.83 23.72 23.80 22.81 13,500
Jan 4, 2024 23.94 23.98 23.65 23.75 22.77 12,800
Jan 3, 2024 23.85 23.90 23.61 23.67 22.69 17,400
Jan 2, 2024 23.65 23.98 23.55 23.85 22.86 7,700
Dec 29, 2023 23.90 24.12 23.51 23.51 22.54 24,300
Dec 28, 2023 0.43 Dividend
Dec 28, 2023 23.90 24.14 23.90 23.90 22.91 8,800
Dec 27, 2023 24.09 24.25 24.09 24.25 22.83 9,600
Dec 26, 2023 24.00 24.10 23.88 24.05 22.64 10,000
Dec 22, 2023 23.89 24.10 23.82 24.00 22.60 12,800
Dec 21, 2023 24.00 24.05 23.82 23.91 22.51 14,800
Dec 20, 2023 23.96 24.00 23.91 23.96 22.56 4,700
Dec 19, 2023 23.82 24.05 23.82 23.98 22.58 13,000
Dec 18, 2023 23.80 23.99 23.75 23.82 22.43 9,900
Dec 15, 2023 23.79 23.91 23.75 23.82 22.42 7,200
Dec 14, 2023 23.75 23.93 23.55 23.71 22.33 20,300
Dec 13, 2023 23.65 23.85 23.64 23.84 22.45 14,600
Dec 12, 2023 23.70 23.70 23.57 23.60 22.22 21,900
Dec 11, 2023 23.70 23.70 23.68 23.70 22.32 4,100
Dec 8, 2023 23.68 23.70 23.65 23.68 22.30 9,500
Dec 7, 2023 23.67 23.70 23.64 23.69 22.31 13,900
Dec 6, 2023 23.70 23.70 23.66 23.67 22.29 17,600
Dec 5, 2023 23.70 23.70 23.66 23.69 22.31 66,300
Dec 4, 2023 23.65 23.70 23.61 23.70 22.32 58,600
Dec 1, 2023 23.70 23.70 23.52 23.66 22.28 9,600
Nov 30, 2023 23.37 23.80 23.36 23.80 22.41 33,700
Nov 29, 2023 23.55 23.69 23.36 23.69 22.31 18,200
Nov 28, 2023 23.71 23.85 23.58 23.58 22.21 9,100
Nov 27, 2023 23.64 23.70 23.35 23.70 22.32 21,000
Nov 24, 2023 23.70 23.70 23.50 23.50 22.13 3,600
Nov 22, 2023 23.60 23.70 23.50 23.70 22.32 12,800
Nov 21, 2023 23.49 23.96 23.22 23.52 22.15 15,000
Nov 20, 2023 23.32 23.46 23.20 23.46 22.09 10,600
Nov 17, 2023 23.30 23.30 23.11 23.11 21.76 8,300
Nov 16, 2023 23.33 23.60 23.33 23.40 22.03 50,500
Nov 15, 2023 23.10 23.37 22.75 23.31 21.94 10,800
Nov 14, 2023 22.96 23.14 22.70 23.14 21.79 9,200
Nov 13, 2023 22.75 22.98 22.72 22.78 21.45 5,300
Nov 10, 2023 22.67 22.81 22.63 22.74 21.41 4,800
Nov 9, 2023 22.70 22.75 22.50 22.75 21.42 19,800
Nov 8, 2023 22.65 22.75 22.60 22.75 21.42 13,200
Nov 7, 2023 22.50 22.67 22.37 22.67 21.35 20,200

Related Tickers