NasdaqGS - Delayed Quote USD

AGNC Investment Corp. (AGNCP)

23.31 0.00 (0.00%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.31 23.32 23.28 23.31 23.31 19,659
Apr 18, 2024 23.36 23.40 23.27 23.31 23.31 44,800
Apr 17, 2024 23.48 23.49 23.37 23.47 23.47 79,600
Apr 16, 2024 23.32 23.49 23.30 23.46 23.46 40,200
Apr 15, 2024 23.48 23.52 23.25 23.40 23.40 108,600
Apr 12, 2024 23.42 23.51 23.39 23.39 23.39 33,400
Apr 11, 2024 23.44 23.44 23.37 23.40 23.40 48,400
Apr 10, 2024 23.40 23.48 23.35 23.37 23.37 59,200
Apr 9, 2024 23.45 23.55 23.45 23.53 23.53 62,900
Apr 8, 2024 23.33 23.50 23.32 23.47 23.47 18,400
Apr 5, 2024 23.50 23.58 23.31 23.31 23.31 41,300
Apr 4, 2024 23.48 23.57 23.47 23.53 23.53 28,400
Apr 3, 2024 23.22 23.51 23.22 23.46 23.46 75,800
Apr 2, 2024 23.25 23.35 23.15 23.28 23.28 90,300
Apr 1, 2024 23.14 23.35 23.14 23.25 23.25 73,600
Mar 28, 2024 0.38 Dividend
Mar 28, 2024 23.47 23.55 22.91 22.96 22.96 162,700
Mar 27, 2024 23.80 23.87 23.73 23.80 23.42 43,800
Mar 26, 2024 23.80 23.85 23.75 23.82 23.44 39,600
Mar 25, 2024 23.75 23.78 23.68 23.77 23.39 22,900
Mar 22, 2024 23.74 23.79 23.70 23.78 23.40 13,800
Mar 21, 2024 23.67 23.82 23.63 23.76 23.38 57,000
Mar 20, 2024 23.71 23.71 23.59 23.65 23.27 53,200
Mar 19, 2024 23.68 23.75 23.64 23.64 23.26 81,800
Mar 18, 2024 23.59 23.70 23.54 23.70 23.32 35,800
Mar 15, 2024 23.56 23.61 23.50 23.61 23.23 71,500
Mar 14, 2024 23.50 23.65 23.45 23.65 23.27 63,800
Mar 13, 2024 23.50 23.55 23.45 23.50 23.12 70,700
Mar 12, 2024 23.45 23.55 23.45 23.52 23.14 36,000
Mar 11, 2024 23.42 23.55 23.30 23.48 23.10 15,500
Mar 8, 2024 23.42 23.52 23.34 23.46 23.08 37,700
Mar 7, 2024 23.51 23.51 23.40 23.47 23.09 27,700
Mar 6, 2024 23.38 23.48 23.25 23.44 23.06 29,100
Mar 5, 2024 23.40 23.49 23.30 23.41 23.03 40,900
Mar 4, 2024 23.50 23.52 23.32 23.49 23.11 62,800
Mar 1, 2024 23.50 23.58 23.47 23.50 23.12 22,000
Feb 29, 2024 23.64 23.75 23.51 23.51 23.13 93,500
Feb 28, 2024 23.64 23.70 23.60 23.67 23.29 29,000
Feb 27, 2024 23.60 23.72 23.58 23.70 23.32 26,500
Feb 26, 2024 23.73 23.73 23.55 23.64 23.26 15,800
Feb 23, 2024 23.44 23.72 23.40 23.68 23.30 41,700
Feb 22, 2024 23.25 23.43 23.20 23.41 23.03 36,000
Feb 21, 2024 23.43 23.45 23.20 23.22 22.85 20,000
Feb 20, 2024 23.25 23.46 23.20 23.46 23.08 29,600
Feb 16, 2024 23.24 23.36 23.12 23.36 22.98 30,900
Feb 15, 2024 23.15 23.37 23.06 23.29 22.92 41,700
Feb 14, 2024 23.24 23.24 23.12 23.20 22.83 21,200
Feb 13, 2024 23.19 23.40 23.09 23.29 22.92 25,800
Feb 12, 2024 23.47 23.53 23.34 23.45 23.07 54,800
Feb 9, 2024 23.21 23.41 23.19 23.38 23.00 49,800
Feb 8, 2024 23.09 23.24 23.03 23.21 22.84 29,600
Feb 7, 2024 23.20 23.20 23.09 23.09 22.72 29,500
Feb 6, 2024 23.09 23.22 23.09 23.19 22.82 37,100
Feb 5, 2024 23.23 23.24 23.09 23.09 22.72 31,300
Feb 2, 2024 23.24 23.33 23.17 23.25 22.88 32,800
Feb 1, 2024 23.14 23.42 23.09 23.31 22.93 56,600
Jan 31, 2024 23.05 23.22 23.04 23.09 22.72 32,100
Jan 30, 2024 22.92 23.11 22.92 23.11 22.74 31,100
Jan 29, 2024 23.06 23.06 22.85 23.00 22.63 56,100
Jan 26, 2024 23.02 23.06 22.90 23.06 22.69 24,300
Jan 25, 2024 22.85 23.08 22.85 22.98 22.61 77,400
Jan 24, 2024 22.84 22.95 22.81 22.88 22.51 18,900
Jan 23, 2024 22.82 22.91 22.65 22.87 22.50 14,600
Jan 22, 2024 22.75 22.87 22.67 22.86 22.49 42,700
Jan 19, 2024 22.50 22.83 22.43 22.83 22.46 21,000
Jan 18, 2024 22.70 22.76 22.31 22.65 22.29 101,100
Jan 17, 2024 22.56 22.79 22.56 22.70 22.33 99,600
Jan 16, 2024 22.75 22.75 22.53 22.69 22.32 19,500
Jan 12, 2024 22.40 22.74 22.40 22.69 22.32 14,800
Jan 11, 2024 22.45 22.62 22.41 22.51 22.15 39,900
Jan 10, 2024 22.39 22.49 22.37 22.47 22.11 24,200
Jan 9, 2024 22.35 22.38 22.16 22.38 22.02 30,900
Jan 8, 2024 22.07 22.32 22.01 22.32 21.96 32,800
Jan 5, 2024 22.07 22.07 21.88 22.06 21.70 38,600
Jan 4, 2024 21.90 21.98 21.75 21.95 21.60 10,200
Jan 3, 2024 21.80 21.89 21.61 21.82 21.47 21,300
Jan 2, 2024 21.66 21.89 21.62 21.80 21.45 34,200
Dec 29, 2023 21.85 21.95 21.75 21.76 21.41 72,500
Dec 28, 2023 0.38 Dividend
Dec 28, 2023 21.89 21.97 21.72 21.97 21.62 45,700
Dec 27, 2023 22.11 22.35 22.05 22.20 21.47 54,500
Dec 26, 2023 22.25 22.40 22.12 22.15 21.42 73,400
Dec 22, 2023 22.20 22.25 22.11 22.25 21.51 35,900
Dec 21, 2023 22.14 22.18 21.95 22.18 21.45 34,600
Dec 20, 2023 22.14 22.15 21.92 22.08 21.35 44,200
Dec 19, 2023 22.04 22.14 21.96 22.07 21.34 100,000
Dec 18, 2023 21.96 22.09 21.89 22.00 21.27 71,200
Dec 15, 2023 21.98 21.98 21.86 21.96 21.23 38,500
Dec 14, 2023 21.94 22.07 21.85 21.96 21.23 55,100
Dec 13, 2023 21.72 21.94 21.68 21.89 21.17 100,700
Dec 12, 2023 21.72 21.83 21.70 21.79 21.07 20,000
Dec 11, 2023 21.85 21.85 21.69 21.77 21.05 48,900
Dec 8, 2023 21.82 21.92 21.78 21.80 21.08 24,400
Dec 7, 2023 21.83 21.88 21.75 21.75 21.03 22,300
Dec 6, 2023 21.73 21.83 21.69 21.70 20.98 24,100
Dec 5, 2023 21.65 21.73 21.56 21.73 21.01 20,600
Dec 4, 2023 21.02 21.73 21.02 21.65 20.93 23,200
Dec 1, 2023 21.58 21.78 21.48 21.73 21.01 24,400
Nov 30, 2023 21.38 21.56 21.26 21.56 20.85 122,000
Nov 29, 2023 21.13 21.43 21.13 21.36 20.65 36,000
Nov 28, 2023 21.18 21.42 21.09 21.29 20.59 44,600
Nov 27, 2023 21.13 21.39 21.13 21.29 20.59 59,600
Nov 24, 2023 21.50 21.50 21.37 21.37 20.66 9,100
Nov 22, 2023 21.56 21.57 21.37 21.50 20.79 38,100
Nov 21, 2023 21.36 21.55 21.32 21.52 20.81 26,100
Nov 20, 2023 21.36 21.53 21.24 21.36 20.65 34,600
Nov 17, 2023 20.92 21.40 20.92 21.38 20.67 33,600
Nov 16, 2023 21.10 21.25 20.85 20.87 20.18 139,700
Nov 15, 2023 20.95 21.20 20.92 21.10 20.40 25,800
Nov 14, 2023 20.89 21.02 20.81 20.94 20.25 89,900
Nov 13, 2023 20.77 20.79 20.50 20.79 20.10 45,200
Nov 10, 2023 20.53 20.80 20.53 20.74 20.05 22,600
Nov 9, 2023 20.77 20.79 20.42 20.53 19.85 28,200
Nov 8, 2023 20.60 20.74 20.60 20.72 20.03 16,300
Nov 7, 2023 20.58 20.75 20.58 20.70 20.02 31,400
Nov 6, 2023 20.84 20.88 20.58 20.61 19.93 36,800
Nov 3, 2023 20.61 20.95 20.55 20.88 20.19 71,400
Nov 2, 2023 20.36 20.63 20.35 20.53 19.85 141,500
Nov 1, 2023 20.12 20.36 20.04 20.36 19.69 76,500
Oct 31, 2023 19.66 19.99 19.63 19.99 19.33 129,500
Oct 30, 2023 19.92 19.93 19.61 19.66 19.01 111,800
Oct 27, 2023 20.27 20.33 19.85 19.90 19.24 95,900
Oct 26, 2023 20.28 20.50 20.17 20.30 19.63 78,000
Oct 25, 2023 20.68 20.68 20.35 20.38 19.71 92,500
Oct 24, 2023 20.60 20.85 20.41 20.79 20.10 60,000
Oct 23, 2023 20.88 20.92 20.65 20.80 20.11 48,000
Oct 20, 2023 21.00 21.22 20.84 20.91 20.22 47,900
Oct 19, 2023 21.27 21.27 20.95 21.03 20.33 49,000
Oct 18, 2023 21.25 21.29 21.10 21.21 20.51 54,600
Oct 17, 2023 21.27 21.40 21.11 21.27 20.57 56,800
Oct 16, 2023 21.34 21.43 21.26 21.34 20.63 42,900
Oct 13, 2023 21.25 21.38 21.22 21.37 20.66 35,800
Oct 12, 2023 21.42 21.42 21.11 21.28 20.58 37,500
Oct 11, 2023 21.30 21.45 21.30 21.34 20.63 54,000
Oct 10, 2023 21.30 21.43 21.14 21.36 20.65 35,000
Oct 9, 2023 21.15 21.48 21.05 21.36 20.65 91,000
Oct 6, 2023 20.96 21.30 20.94 21.12 20.42 40,800
Oct 5, 2023 21.38 21.42 21.06 21.16 20.46 26,000
Oct 4, 2023 21.40 21.54 21.17 21.38 20.67 87,700
Oct 3, 2023 21.55 21.56 21.30 21.35 20.64 64,300
Oct 2, 2023 21.67 21.78 21.48 21.56 20.85 31,300
Sep 29, 2023 21.84 22.09 21.54 21.63 20.91 106,600
Sep 28, 2023 0.38 Dividend
Sep 28, 2023 21.58 21.90 21.57 21.80 21.08 42,000
Sep 27, 2023 22.02 22.13 21.93 22.08 20.97 35,200
Sep 26, 2023 21.95 22.12 21.91 21.95 20.86 53,000
Sep 25, 2023 22.04 22.22 22.01 22.02 20.92 49,100
Sep 22, 2023 22.05 22.19 21.97 22.08 20.98 19,800
Sep 21, 2023 22.08 22.14 21.83 22.01 20.92 48,000
Sep 20, 2023 22.16 22.34 22.15 22.33 21.22 66,100
Sep 19, 2023 22.08 22.20 22.08 22.19 21.08 36,200
Sep 18, 2023 22.12 22.13 22.00 22.13 21.03 31,800
Sep 15, 2023 22.03 22.14 22.01 22.13 21.03 20,000
Sep 14, 2023 21.90 22.10 21.86 22.10 21.00 51,100
Sep 13, 2023 21.71 21.88 21.71 21.88 20.79 33,900
Sep 12, 2023 21.77 21.77 21.68 21.72 20.64 36,900
Sep 11, 2023 21.57 21.79 21.57 21.73 20.65 49,800
Sep 8, 2023 21.58 21.70 21.50 21.67 20.59 54,000
Sep 7, 2023 21.60 21.70 21.53 21.64 20.56 24,900
Sep 6, 2023 21.62 21.68 21.43 21.65 20.57 40,500
Sep 5, 2023 21.75 21.75 21.63 21.65 20.57 24,000
Sep 1, 2023 21.70 21.80 21.61 21.75 20.67 26,200
Aug 31, 2023 21.48 21.93 21.48 21.83 20.74 134,500
Aug 30, 2023 21.30 21.57 21.27 21.53 20.46 31,900
Aug 29, 2023 21.40 21.50 21.37 21.37 20.30 44,500
Aug 28, 2023 21.35 21.47 21.35 21.40 20.33 54,400
Aug 25, 2023 21.34 21.40 21.30 21.39 20.32 13,900
Aug 24, 2023 21.22 21.41 21.22 21.37 20.30 25,000
Aug 23, 2023 21.35 21.47 21.31 21.41 20.34 21,400
Aug 22, 2023 21.36 21.36 21.15 21.33 20.26 39,300
Aug 21, 2023 21.24 21.33 21.19 21.27 20.21 36,500
Aug 18, 2023 21.20 21.45 21.20 21.33 20.26 31,400
Aug 17, 2023 21.26 21.33 21.02 21.24 20.18 29,800
Aug 16, 2023 21.18 21.32 21.00 21.31 20.25 40,600
Aug 15, 2023 21.12 21.22 21.02 21.21 20.15 22,400
Aug 14, 2023 20.99 21.18 20.99 21.18 20.12 15,900
Aug 11, 2023 20.94 21.12 20.93 21.07 20.02 23,700
Aug 10, 2023 21.00 21.13 20.91 20.97 19.92 42,000
Aug 9, 2023 20.97 21.05 20.93 20.98 19.93 83,500
Aug 8, 2023 20.96 21.19 20.93 20.93 19.89 40,400
Aug 7, 2023 20.92 21.05 20.92 20.95 19.91 82,700
Aug 4, 2023 20.95 21.15 20.90 20.90 19.86 70,100
Aug 3, 2023 21.05 21.05 20.88 20.92 19.88 72,600
Aug 2, 2023 21.10 21.13 20.91 21.12 20.07 108,400
Aug 1, 2023 21.14 21.25 21.09 21.16 20.11 27,300
Jul 31, 2023 21.17 21.34 21.08 21.24 20.18 153,800
Jul 28, 2023 21.23 21.23 21.07 21.15 20.10 92,400
Jul 27, 2023 21.36 21.40 21.10 21.20 20.14 362,200
Jul 26, 2023 21.25 21.38 21.25 21.36 20.30 69,500
Jul 25, 2023 21.10 21.33 21.10 21.26 20.20 44,400
Jul 24, 2023 21.08 21.15 21.05 21.13 20.08 61,200
Jul 21, 2023 21.08 21.20 20.96 21.04 19.99 17,900
Jul 20, 2023 21.10 21.10 20.89 21.10 20.05 21,000
Jul 19, 2023 21.14 21.26 21.10 21.10 20.05 19,300
Jul 18, 2023 21.12 21.38 20.93 21.14 20.09 64,100
Jul 17, 2023 21.51 21.65 21.00 21.08 20.03 127,100
Jul 14, 2023 21.65 21.65 21.50 21.50 20.43 31,200
Jul 13, 2023 21.67 21.73 21.50 21.63 20.55 32,500
Jul 12, 2023 21.30 21.67 21.30 21.60 20.52 44,600
Jul 11, 2023 21.15 21.32 21.07 21.27 20.21 65,100
Jul 10, 2023 21.14 21.15 20.97 21.14 20.09 53,500
Jul 7, 2023 20.88 21.09 20.86 21.09 20.04 25,900
Jul 6, 2023 21.00 21.00 20.55 20.83 19.79 41,900
Jul 5, 2023 20.85 21.17 20.84 21.09 20.04 42,600
Jul 3, 2023 20.78 21.00 20.70 20.99 19.94 29,100
Jun 30, 2023 20.50 21.14 20.46 20.99 19.94 137,500
Jun 29, 2023 0.38 Dividend
Jun 29, 2023 20.59 20.79 20.46 20.66 19.63 49,600
Jun 28, 2023 21.10 21.20 20.81 20.85 19.45 58,500
Jun 27, 2023 21.04 21.20 21.01 21.09 19.67 31,300
Jun 26, 2023 20.79 21.13 20.79 21.00 19.59 33,500
Jun 23, 2023 20.87 21.00 20.75 20.84 19.44 49,400
Jun 22, 2023 20.79 20.79 20.70 20.76 19.36 14,000
Jun 21, 2023 20.55 20.78 20.51 20.78 19.38 35,700
Jun 20, 2023 20.40 20.62 20.30 20.62 19.23 19,800
Jun 16, 2023 20.40 20.60 20.28 20.42 19.05 400,600
Jun 15, 2023 20.37 20.57 20.28 20.34 18.97 187,700
Jun 14, 2023 20.64 20.65 20.27 20.32 18.95 79,800
Jun 13, 2023 20.89 21.00 20.64 20.64 19.25 40,000
Jun 12, 2023 20.79 20.86 20.70 20.86 19.46 37,900
Jun 9, 2023 20.64 20.84 20.64 20.84 19.44 17,500
Jun 8, 2023 20.70 20.84 20.61 20.71 19.32 24,600
Jun 7, 2023 20.80 20.88 20.67 20.75 19.35 33,100
Jun 6, 2023 20.70 20.83 20.67 20.76 19.36 35,900
Jun 5, 2023 20.92 20.92 20.70 20.73 19.33 15,200
Jun 2, 2023 20.82 20.94 20.80 20.92 19.51 26,800
Jun 1, 2023 20.40 20.88 20.39 20.74 19.34 38,800
May 31, 2023 19.88 20.58 19.83 20.44 19.06 143,700
May 30, 2023 19.92 20.13 19.89 19.94 18.60 27,500
May 26, 2023 19.82 20.08 19.76 19.89 18.55 24,700
May 25, 2023 20.06 20.08 19.70 19.82 18.49 35,200
May 24, 2023 20.20 20.34 20.17 20.17 18.81 67,700
May 23, 2023 20.23 20.42 20.23 20.29 18.92 42,900
May 22, 2023 20.15 20.34 20.02 20.27 18.91 28,700
May 19, 2023 20.11 20.19 20.01 20.17 18.82 36,700
May 18, 2023 19.94 20.15 19.91 20.04 18.69 37,700
May 17, 2023 19.83 19.97 19.75 19.91 18.57 71,400
May 16, 2023 19.98 19.98 19.65 19.72 18.39 28,100
May 15, 2023 19.90 20.01 19.87 19.98 18.64 24,800
May 12, 2023 19.78 19.93 19.75 19.91 18.57 36,400
May 11, 2023 19.88 19.89 19.65 19.73 18.40 22,900
May 10, 2023 19.85 20.00 19.68 19.82 18.49 44,900
May 9, 2023 19.85 19.85 19.36 19.70 18.37 70,600
May 8, 2023 19.72 19.79 19.61 19.72 18.39 34,800
May 5, 2023 19.58 19.80 19.58 19.79 18.46 25,100
May 4, 2023 19.49 19.69 19.15 19.51 18.20 65,000
May 3, 2023 19.65 20.06 19.51 19.51 18.20 52,800
May 2, 2023 20.12 20.31 19.66 19.72 18.39 79,900
May 1, 2023 20.40 20.43 20.11 20.16 18.80 60,400
Apr 28, 2023 20.29 20.64 20.22 20.43 19.06 93,100
Apr 27, 2023 19.94 20.30 19.76 20.28 18.92 46,400
Apr 26, 2023 19.80 20.00 19.70 19.84 18.50 36,000
Apr 25, 2023 19.85 20.02 19.64 19.87 18.53 812,600
Apr 24, 2023 19.82 20.05 19.67 19.94 18.60 110,000
Apr 21, 2023 20.01 20.01 19.78 19.80 18.47 89,800
Apr 20, 2023 19.85 20.15 19.85 19.97 18.63 160,100

Related Tickers

EFC-PB Ellington Financial Inc.
20.30
-0.25%
 
RITM-PD Rithm Capital Corp.
22.19
+0.05%
 
NLY-PI Annaly Capital Management, Inc.
25.02
+0.48%
 
ARR-PC ARMOUR Residential REIT, Inc.
20.63
+0.88%
 
MFA-PC MFA Financial, Inc.
22.11
+0.91%
 
CHMI-PB Cherry Hill Mortgage Investment Corporation
24.78
-0.44%
 
EFC-PA Ellington Financial Inc.
23.61
-0.25%
 
FBRT-PE Franklin BSP Realty Trust, Inc.
20.03
-1.04%
 
GPMT-PA Granite Point Mortgage Trust Inc.
17.07
-0.41%
 
CHMI-PA Cherry Hill Mortgage Investment Corporation
21.95
-1.35%