UK markets open in 47 minutes

AGNC Investment Corp. (AGNCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.58+0.18 (+0.77%)
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202423.4023.5923.3323.5823.5812,800
21 May 202423.3023.4623.3023.4223.4212,500
20 May 202423.2523.4923.2523.4023.406,600
17 May 202423.3023.4723.1223.4023.4017,700
16 May 202423.4023.5023.1823.3923.3927,900
15 May 202423.2823.4023.2823.4023.4021,300
14 May 202423.1323.3023.0723.2523.2535,300
13 May 202423.1423.2823.0523.0723.0749,500
10 May 202423.1623.2323.1223.1723.1713,800
09 May 202423.0323.2323.0123.1023.1013,000
08 May 202423.2023.2622.9023.0123.0137,300
07 May 202423.1523.2023.0223.2023.2017,100
06 May 202423.1623.2023.0323.1023.1019,000
03 May 202423.3923.4123.0123.0123.0139,700
02 May 202423.2523.3323.1823.2023.2025,000
01 May 202423.0923.2423.0223.2023.207,300
30 Apr 202423.1223.2023.0023.0823.0821,400
29 Apr 202423.0923.1422.8823.0423.046,000
26 Apr 202423.2423.2523.0523.0623.0620,100
25 Apr 202422.9823.1422.9623.1423.147,800
24 Apr 202423.2023.2522.8723.1523.1525,600
23 Apr 202422.7323.1822.7323.1723.1710,200
22 Apr 202422.8022.9622.6022.7322.7319,900
19 Apr 202422.4022.9022.3322.8022.8047,900
18 Apr 202422.5122.6422.3322.4022.4032,400
17 Apr 202422.3922.6122.3922.5322.5313,300
16 Apr 202422.5122.6822.3422.3422.3436,500
15 Apr 202423.0623.0622.3022.5022.5056,500
12 Apr 202422.8622.9622.8322.8522.8513,100
11 Apr 202423.1623.1922.8222.8222.8217,000
10 Apr 202423.4923.6323.1523.1623.1618,800
09 Apr 202423.4023.6723.3923.3923.3910,500
08 Apr 202423.5123.5123.3123.3123.3119,000
05 Apr 202423.6823.7723.3123.3123.319,100
04 Apr 202423.8223.8623.5923.5923.5910,600
03 Apr 202423.9724.0023.5023.6223.6236,700
02 Apr 202423.7724.0323.7624.0024.0010,000
01 Apr 202423.7624.0923.7624.0024.0018,400
28 Mar 202423.8123.8823.6623.8023.8084,800
28 Mar 20240.484 Dividend
27 Mar 202424.2624.3024.1924.1923.7126,200
26 Mar 202424.3324.4024.1624.1723.6969,200
25 Mar 202424.1824.4024.1524.4023.9121,300
22 Mar 202424.2224.4024.1524.2523.7634,600
21 Mar 202424.1824.2124.0524.1923.7118,700
20 Mar 202424.0724.2523.9724.1623.6821,800
19 Mar 202423.9924.2423.9024.0623.5816,200
18 Mar 202423.9524.1523.8823.9023.4236,300
15 Mar 202423.7024.0523.5924.0523.5714,800
14 Mar 202424.0324.0323.7523.8723.3910,000
13 Mar 202424.0024.3524.0024.0023.5217,300
12 Mar 202423.7223.9023.6823.9023.4210,000
11 Mar 202423.8823.9823.8123.8223.3412,000
08 Mar 202423.5523.9623.4223.8423.3625,100
07 Mar 202423.4523.5823.4223.5123.0423,600
06 Mar 202423.1823.5023.1723.5023.0316,500
05 Mar 202423.1523.4223.1023.2022.7450,100
04 Mar 202423.2223.2623.1623.2122.7523,700
01 Mar 202423.1323.3023.1323.2722.805,200
29 Feb 202423.3523.3723.0023.0722.6124,900
28 Feb 202423.2723.3623.2523.2522.7848,100
27 Feb 202423.5023.5023.2823.3022.8313,000
26 Feb 202423.4123.5023.3523.4522.9819,800
23 Feb 202423.2723.3723.1623.2522.78119,800
22 Feb 202423.2523.4523.2523.3722.9022,100
21 Feb 202423.2623.3923.2223.2522.789,400
20 Feb 202423.2423.4023.1523.1522.6919,100
16 Feb 202423.2023.4023.1223.3922.9221,100
15 Feb 202422.8023.2022.8023.1822.7210,600
14 Feb 202422.9223.0922.8122.8722.4116,800
13 Feb 202423.2523.2922.8522.9022.4426,800
12 Feb 202423.1323.3323.0723.2922.8216,900
09 Feb 202423.0523.1423.0023.0022.547,100
08 Feb 202422.8923.3122.8923.0022.5417,200
07 Feb 202423.0523.0522.7723.0022.5410,600
06 Feb 202422.7923.0622.7023.0522.5921,800
05 Feb 202422.7923.0122.6022.7622.3041,400
02 Feb 202422.8322.8922.6522.8022.3419,200
01 Feb 202422.8022.9622.6122.7822.3233,500
31 Jan 202422.7022.8922.6322.7122.2637,500
30 Jan 202422.3622.8622.3622.8222.3627,900
29 Jan 202422.5422.6822.4822.6022.1522,600
26 Jan 202422.3622.5022.3622.4722.0211,600
25 Jan 202422.2622.4722.1822.3521.9026,600
24 Jan 202422.3422.4122.2022.2721.8212,200
23 Jan 202422.2522.2922.1522.2821.8319,900
22 Jan 202422.0822.2422.0822.2221.7823,700
19 Jan 202422.0422.1221.8522.1221.6816,200
18 Jan 202422.1922.2121.8122.0421.6062,100
17 Jan 202422.2722.3022.1322.1321.6924,000
16 Jan 202422.2322.3422.2022.2021.7616,400
12 Jan 202422.2222.2222.1522.1821.7417,500
11 Jan 202422.1822.1922.0822.1121.6713,000
10 Jan 202422.1222.2522.1022.1521.7121,200
09 Jan 202421.9522.1321.9522.1021.6637,200
08 Jan 202421.7722.0021.7721.9621.5212,400
05 Jan 202421.8922.0721.7821.8221.3818,800
04 Jan 202421.7621.9121.7521.8221.3816,200
03 Jan 202421.8821.8821.6421.7821.3424,800
02 Jan 202421.8021.9021.7621.7921.3532,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...