UK markets closed

AGNC Investment Corp. (AGNCP)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
23.86+0.03 (+0.13%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.9023.9023.7823.8623.8659,754
02 May 202423.6023.8723.5623.8323.8388,900
01 May 202423.2823.6323.2823.6023.6060,900
30 Apr 202423.2923.3623.0623.3623.36377,000
29 Apr 202423.2023.3023.0623.1823.1879,400
26 Apr 202423.1623.2823.1623.2323.2363,900
25 Apr 202423.1723.3223.0823.2223.22130,900
24 Apr 202423.1623.4123.1623.2823.2840,200
23 Apr 202423.2323.3723.2023.2423.2424,600
22 Apr 202423.4023.4023.2123.2223.2250,400
19 Apr 202423.3123.3223.2723.3123.3119,700
18 Apr 202423.3623.4023.2723.3123.3144,800
17 Apr 202423.4823.4923.3723.4723.4779,600
16 Apr 202423.3223.4923.3023.4623.4640,200
15 Apr 202423.4823.5223.2523.4023.40108,600
12 Apr 202423.4223.5123.3923.3923.3933,400
11 Apr 202423.4423.4423.3723.4023.4048,400
10 Apr 202423.4023.4823.3523.3723.3759,200
09 Apr 202423.4523.5523.4523.5323.5362,900
08 Apr 202423.3323.5023.3223.4723.4718,400
05 Apr 202423.5023.5823.3123.3123.3141,300
04 Apr 202423.4823.5723.4723.5323.5328,400
03 Apr 202423.2223.5123.2223.4623.4675,800
02 Apr 202423.2523.3523.1523.2823.2890,300
01 Apr 202423.1423.3523.1423.2523.2573,600
28 Mar 202423.4723.5522.9122.9622.96162,700
28 Mar 20240.383 Dividend
27 Mar 202423.8023.8723.7323.8023.4243,800
26 Mar 202423.8023.8523.7523.8223.4439,600
25 Mar 202423.7523.7823.6823.7723.3922,900
22 Mar 202423.7423.7923.7023.7823.4013,800
21 Mar 202423.6723.8223.6323.7623.3857,000
20 Mar 202423.7123.7123.5923.6523.2753,200
19 Mar 202423.6823.7523.6423.6423.2681,800
18 Mar 202423.5923.7023.5423.7023.3235,800
15 Mar 202423.5623.6123.5023.6123.2371,500
14 Mar 202423.5023.6523.4523.6523.2763,800
13 Mar 202423.5023.5523.4523.5023.1270,700
12 Mar 202423.4523.5523.4523.5223.1436,000
11 Mar 202423.4223.5523.3023.4823.1015,500
08 Mar 202423.4223.5223.3423.4623.0837,700
07 Mar 202423.5123.5123.4023.4723.0927,700
06 Mar 202423.3823.4823.2523.4423.0629,100
05 Mar 202423.4023.4923.3023.4123.0340,900
04 Mar 202423.5023.5223.3223.4923.1162,800
01 Mar 202423.5023.5823.4723.5023.1222,000
29 Feb 202423.6423.7523.5123.5123.1393,500
28 Feb 202423.6423.7023.6023.6723.2929,000
27 Feb 202423.6023.7223.5823.7023.3226,500
26 Feb 202423.7323.7323.5523.6423.2615,800
23 Feb 202423.4423.7223.4023.6823.3041,700
22 Feb 202423.2523.4323.2023.4123.0336,000
21 Feb 202423.4323.4523.2023.2222.8520,000
20 Feb 202423.2523.4623.2023.4623.0829,600
16 Feb 202423.2423.3623.1223.3622.9830,900
15 Feb 202423.1523.3723.0623.2922.9241,700
14 Feb 202423.2423.2423.1223.2022.8321,200
13 Feb 202423.1923.4023.0923.2922.9225,800
12 Feb 202423.4723.5323.3423.4523.0754,800
09 Feb 202423.2123.4123.1923.3823.0049,800
08 Feb 202423.0923.2423.0323.2122.8429,600
07 Feb 202423.2023.2023.0923.0922.7229,500
06 Feb 202423.0923.2223.0923.1922.8237,100
05 Feb 202423.2323.2423.0923.0922.7231,300
02 Feb 202423.2423.3323.1723.2522.8832,800
01 Feb 202423.1423.4223.0923.3122.9356,600
31 Jan 202423.0523.2223.0423.0922.7232,100
30 Jan 202422.9223.1122.9223.1122.7431,100
29 Jan 202423.0623.0622.8523.0022.6356,100
26 Jan 202423.0223.0622.9023.0622.6924,300
25 Jan 202422.8523.0822.8522.9822.6177,400
24 Jan 202422.8422.9522.8122.8822.5118,900
23 Jan 202422.8222.9122.6522.8722.5014,600
22 Jan 202422.7522.8722.6722.8622.4942,700
19 Jan 202422.5022.8322.4322.8322.4621,000
18 Jan 202422.7022.7622.3122.6522.29101,100
17 Jan 202422.5622.7922.5622.7022.3399,600
16 Jan 202422.7522.7522.5322.6922.3219,500
12 Jan 202422.4022.7422.4022.6922.3214,800
11 Jan 202422.4522.6222.4122.5122.1539,900
10 Jan 202422.3922.4922.3722.4722.1124,200
09 Jan 202422.3522.3822.1622.3822.0230,900
08 Jan 202422.0722.3222.0122.3221.9632,800
05 Jan 202422.0722.0721.8822.0621.7038,600
04 Jan 202421.9021.9821.7521.9521.6010,200
03 Jan 202421.8021.8921.6121.8221.4721,300
02 Jan 202421.6621.8921.6221.8021.4534,200
29 Dec 202321.8521.9521.7521.7621.4172,500
28 Dec 202321.8921.9721.7221.9721.6245,700
28 Dec 20230.383 Dividend
27 Dec 202322.1122.3522.0522.2021.4754,500
26 Dec 202322.2522.4022.1222.1521.4273,400
22 Dec 202322.2022.2522.1122.2521.5135,900
21 Dec 202322.1422.1821.9522.1821.4534,600
20 Dec 202322.1422.1521.9222.0821.3544,200
19 Dec 202322.0422.1421.9622.0721.34100,000
18 Dec 202321.9622.0921.8922.0021.2771,200
15 Dec 202321.9821.9821.8621.9621.2338,500
14 Dec 202321.9422.0721.8521.9621.2355,100
13 Dec 202321.7221.9421.6821.8921.17100,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...