AGNC Investment Corp. (4OQ1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:32PM CET. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 9.07 | 9.08 | 9.07 | 9.08 | 9.08 | 130 |
| 21 Mar 2023 | 9.02 | 9.20 | 9.02 | 9.10 | 9.10 | 1,000 |
| 20 Mar 2023 | 9.20 | 9.32 | 9.06 | 9.09 | 9.09 | 338 |
| 17 Mar 2023 | 9.25 | 9.42 | 9.03 | 9.12 | 9.12 | 16,039 |
| 16 Mar 2023 | 9.40 | 9.50 | 9.28 | 9.39 | 9.39 | 522 |
| 15 Mar 2023 | 9.44 | 9.51 | 9.28 | 9.35 | 9.35 | - |
| 14 Mar 2023 | 9.22 | 9.78 | 9.22 | 9.56 | 9.56 | 11,725 |
| 13 Mar 2023 | 9.29 | 9.60 | 9.04 | 9.30 | 9.30 | 10,217 |
| 10 Mar 2023 | 9.95 | 10.00 | 9.32 | 9.32 | 9.32 | 2,906 |
| 09 Mar 2023 | 10.11 | 10.35 | 9.83 | 9.83 | 9.83 | 2,859 |
| 08 Mar 2023 | 10.21 | 10.28 | 10.00 | 10.19 | 10.19 | 800 |
| 07 Mar 2023 | 10.00 | 10.06 | 10.00 | 10.00 | 10.00 | - |
| 06 Mar 2023 | 10.05 | 10.12 | 10.00 | 10.00 | 10.00 | 5,200 |
| 03 Mar 2023 | 9.99 | 10.05 | 9.93 | 10.01 | 10.01 | 120 |
| 02 Mar 2023 | 9.84 | 10.01 | 9.81 | 9.90 | 9.90 | 9,055 |
| 01 Mar 2023 | 10.15 | 10.31 | 9.89 | 9.89 | 9.89 | 1,500 |
| 28 Feb 2023 | 10.21 | 10.32 | 10.17 | 10.24 | 10.24 | 1 |
| 27 Feb 2023 | 10.65 | 10.65 | 10.23 | 10.23 | 10.23 | 300 |
| 24 Feb 2023 | 10.45 | 10.70 | 10.42 | 10.44 | 10.44 | 4,650 |
| 23 Feb 2023 | 10.50 | 10.65 | 10.50 | 10.60 | 10.60 | 100 |
| 22 Feb 2023 | 10.40 | 10.58 | 10.40 | 10.56 | 10.56 | 100 |
| 21 Feb 2023 | 10.74 | 10.74 | 10.48 | 10.49 | 10.49 | 2,595 |
| 20 Feb 2023 | 10.70 | 10.85 | 10.67 | 10.80 | 10.80 | 5,680 |
| 17 Feb 2023 | 10.70 | 10.73 | 10.58 | 10.61 | 10.61 | 1,175 |
| 16 Feb 2023 | 10.59 | 10.94 | 10.57 | 10.72 | 10.72 | 910 |
| 15 Feb 2023 | 10.55 | 10.76 | 10.55 | 10.68 | 10.68 | 130 |
| 14 Feb 2023 | 10.55 | 10.75 | 10.45 | 10.60 | 10.60 | 100 |
| 13 Feb 2023 | 10.75 | 10.75 | 10.58 | 10.62 | 10.62 | 150 |
| 10 Feb 2023 | 10.62 | 10.97 | 10.50 | 10.58 | 10.58 | 1,384 |
| 09 Feb 2023 | 10.84 | 10.97 | 10.62 | 10.65 | 10.65 | - |
| 08 Feb 2023 | 10.80 | 11.06 | 10.78 | 10.89 | 10.89 | 645 |
| 07 Feb 2023 | 10.63 | 10.90 | 10.63 | 10.90 | 10.90 | 160 |
| 06 Feb 2023 | 10.94 | 11.10 | 10.69 | 10.69 | 10.69 | 1,560 |
| 03 Feb 2023 | 11.04 | 11.20 | 10.96 | 11.04 | 11.04 | 200 |
| 02 Feb 2023 | 10.69 | 11.14 | 10.69 | 11.06 | 11.06 | 420 |
| 01 Feb 2023 | 10.53 | 10.84 | 10.52 | 10.83 | 10.83 | 10,620 |
| 31 Jan 2023 | 10.63 | 10.76 | 10.40 | 10.58 | 10.58 | 2,130 |
| 30 Jan 2023 | 10.77 | 10.77 | 10.41 | 10.41 | 10.41 | 1,325 |
| 27 Jan 2023 | 10.51 | 10.81 | 10.51 | 10.71 | 10.71 | 409 |
| 26 Jan 2023 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 1,000 |
| 25 Jan 2023 | 10.55 | 10.74 | 10.37 | 10.50 | 10.50 | 1,167 |
| 24 Jan 2023 | 10.55 | 10.77 | 10.52 | 10.52 | 10.52 | 50 |
| 23 Jan 2023 | 10.57 | 10.75 | 10.55 | 10.57 | 10.57 | 450 |
| 20 Jan 2023 | 10.40 | 10.65 | 10.40 | 10.57 | 10.57 | 326 |
| 19 Jan 2023 | 10.44 | 10.54 | 10.40 | 10.44 | 10.44 | 120 |
| 18 Jan 2023 | 10.40 | 10.61 | 10.40 | 10.47 | 10.47 | 2,000 |
| 17 Jan 2023 | 10.45 | 10.65 | 10.40 | 10.44 | 10.44 | 1,000 |
| 16 Jan 2023 | 10.35 | 10.55 | 10.35 | 10.40 | 10.40 | 290 |
| 13 Jan 2023 | 10.30 | 10.52 | 10.30 | 10.38 | 10.38 | 150 |
| 12 Jan 2023 | 10.23 | 10.55 | 10.23 | 10.35 | 10.35 | 3,920 |
| 11 Jan 2023 | 10.14 | 10.48 | 10.14 | 10.31 | 10.31 | 775 |
| 10 Jan 2023 | 10.01 | 10.25 | 10.01 | 10.18 | 10.18 | 50 |
| 09 Jan 2023 | 10.27 | 10.27 | 10.09 | 10.09 | 10.09 | 1,085 |
| 06 Jan 2023 | 9.99 | 10.16 | 9.99 | 10.14 | 10.14 | - |
| 05 Jan 2023 | 9.90 | 10.19 | 9.89 | 10.03 | 10.03 | 1,332 |
| 04 Jan 2023 | 9.87 | 10.02 | 9.87 | 9.96 | 9.96 | 420 |
| 03 Jan 2023 | 9.76 | 10.11 | 9.76 | 9.87 | 9.87 | 105 |
| 02 Jan 2023 | 9.45 | 9.92 | 9.45 | 9.91 | 9.91 | 50 |
| 30 Dec 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 29 Dec 2022 | 9.80 | 9.82 | 9.70 | 9.76 | 9.76 | 480 |
| 28 Dec 2022 | 9.95 | 10.02 | 9.73 | 9.73 | 9.73 | 1,221 |
| 27 Dec 2022 | 10.10 | 10.33 | 9.91 | 9.98 | 9.98 | 1,583 |
| 23 Dec 2022 | 9.92 | 10.30 | 9.92 | 10.03 | 10.03 | 1,417 |
| 22 Dec 2022 | 9.88 | 10.00 | 9.74 | 9.95 | 9.95 | 1,700 |
| 21 Dec 2022 | 9.69 | 10.03 | 9.69 | 9.88 | 9.88 | 290 |
| 20 Dec 2022 | 9.44 | 9.68 | 9.34 | 9.63 | 9.63 | 5,108 |
| 19 Dec 2022 | 9.46 | 9.72 | 9.46 | 9.50 | 9.50 | 70 |
| 16 Dec 2022 | 9.48 | 9.62 | 9.39 | 9.49 | 9.49 | 3,250 |
| 15 Dec 2022 | 9.36 | 9.65 | 9.36 | 9.61 | 9.61 | - |
| 14 Dec 2022 | 9.49 | 9.58 | 9.43 | 9.43 | 9.43 | 500 |
| 13 Dec 2022 | 9.36 | 9.65 | 9.36 | 9.48 | 9.48 | 690 |
| 12 Dec 2022 | 9.52 | 9.55 | 9.26 | 9.36 | 9.36 | 6,300 |
| 09 Dec 2022 | 9.25 | 9.50 | 9.25 | 9.29 | 9.29 | 11 |
| 08 Dec 2022 | 9.23 | 9.46 | 9.23 | 9.36 | 9.36 | 250 |
| 07 Dec 2022 | 9.14 | 9.30 | 9.14 | 9.28 | 9.28 | 660 |
| 06 Dec 2022 | 9.26 | 9.33 | 9.13 | 9.14 | 9.14 | 1,000 |
| 05 Dec 2022 | 9.29 | 9.50 | 9.25 | 9.25 | 9.25 | 800 |
| 02 Dec 2022 | 9.43 | 9.73 | 9.35 | 9.40 | 9.40 | 210 |
| 01 Dec 2022 | 9.43 | 9.72 | 9.43 | 9.47 | 9.47 | 468 |
| 30 Nov 2022 | 9.24 | 9.50 | 9.17 | 9.50 | 9.50 | 1,012 |
| 29 Nov 2022 | 9.24 | 9.31 | 9.24 | 9.29 | 9.29 | - |
| 28 Nov 2022 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | - |
| 25 Nov 2022 | 9.23 | 9.69 | 9.23 | 9.51 | 9.51 | 30 |
| 24 Nov 2022 | 9.29 | 9.61 | 9.24 | 9.24 | 9.24 | 10 |
| 23 Nov 2022 | 9.08 | 9.38 | 9.08 | 9.38 | 9.38 | 26 |
| 22 Nov 2022 | 9.05 | 9.27 | 9.05 | 9.13 | 9.13 | 1,025 |
| 21 Nov 2022 | 8.76 | 9.10 | 8.76 | 9.08 | 9.08 | 150 |
| 18 Nov 2022 | 8.76 | 8.77 | 8.73 | 8.74 | 8.74 | - |
| 17 Nov 2022 | 9.05 | 9.05 | 8.72 | 8.78 | 8.78 | 2,035 |
| 16 Nov 2022 | 9.05 | 9.28 | 8.94 | 9.03 | 9.03 | 480 |
| 15 Nov 2022 | 8.98 | 9.29 | 8.98 | 9.15 | 9.15 | 2,270 |
| 14 Nov 2022 | 9.21 | 9.25 | 8.99 | 8.99 | 8.99 | 430 |
| 11 Nov 2022 | 9.27 | 9.35 | 9.15 | 9.29 | 9.29 | 462 |
| 10 Nov 2022 | 8.50 | 9.19 | 8.50 | 9.19 | 9.19 | 350 |
| 09 Nov 2022 | 8.43 | 8.73 | 8.43 | 8.49 | 8.49 | 40 |
| 08 Nov 2022 | 8.55 | 8.56 | 8.32 | 8.40 | 8.40 | 103 |
| 07 Nov 2022 | 8.32 | 8.54 | 8.22 | 8.35 | 8.35 | 1,530 |
| 04 Nov 2022 | 8.19 | 8.47 | 8.19 | 8.32 | 8.32 | 445 |
| 03 Nov 2022 | 8.26 | 8.29 | 8.05 | 8.20 | 8.20 | 800 |
| 02 Nov 2022 | 8.25 | 8.47 | 8.18 | 8.30 | 8.30 | 1,320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
