NasdaqGS - Nasdaq Real Time Price USD

AGNC Investment Corp. (AGNCP)

24.96
+0.05
+(0.20%)
At close: May 9 at 4:00:00 PM EDT
24.96
+0.00
+(0.02%)
After hours: May 9 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202524.9324.9724.8724.9624.9618,200
May 8, 202524.8324.9524.8124.9124.9111,700
May 7, 202524.9024.9024.8024.9024.9010,900
May 6, 202524.9524.9824.8524.9324.937,400
May 5, 202524.8925.0024.8024.9624.9646,900
May 2, 202524.9424.9424.7324.8324.8322,000
May 1, 202524.6124.9424.6124.9224.9273,700
Apr 30, 202524.6024.7824.6024.7124.7128,100
Apr 29, 202524.6324.7024.5824.6524.6523,500
Apr 28, 202524.5724.6724.5424.6524.6519,500
Apr 25, 202524.5624.6424.5024.6024.6011,000
Apr 24, 202524.4624.6124.3924.5224.5219,300
Apr 23, 202524.3224.4024.2224.3524.3522,800
Apr 22, 202524.1424.2723.9724.1624.1638,500
Apr 21, 202524.1724.2023.9624.0524.0541,900
Apr 17, 202524.0524.2223.9824.1724.1748,900
Apr 16, 202523.9924.1523.9023.9823.9872,800
Apr 15, 202524.1324.1523.5523.9523.9560,700
Apr 14, 202523.8024.2323.4524.2324.2371,600
Apr 11, 202524.1824.1823.3723.6023.6085,100
Apr 10, 202524.1924.2123.7623.9823.9868,900
Apr 9, 202524.2824.2923.5024.2724.27103,200
Apr 8, 202524.2624.4724.1024.1824.1873,200
Apr 7, 202524.2824.3023.7524.0024.00217,700
Apr 4, 202524.7524.7624.5024.5724.57168,300
Apr 3, 202524.8924.9924.8324.9024.90143,200
Apr 2, 202525.0225.0724.9724.9824.9828,000
Apr 1, 2025 0.383 Dividend
Apr 1, 202525.0425.1425.0225.0525.0541,100
Mar 31, 202525.3025.3725.2525.2624.88250,500
Mar 28, 202525.3325.3625.2925.2924.9151,300
Mar 27, 202525.3425.3525.3025.3324.9579,400
Mar 26, 202525.3625.4025.3325.3624.9816,400
Mar 25, 202525.3625.4225.3525.3624.9815,000
Mar 24, 202525.4125.4825.3725.3925.0120,700
Mar 21, 202525.4025.4425.4025.4125.0313,200
Mar 20, 202525.3625.4325.3625.4125.0220,000
Mar 19, 202525.3625.4025.3025.4025.0123,900
Mar 18, 202525.3725.3725.2825.3124.9338,000
Mar 17, 202525.3425.4025.3025.3724.99126,100
Mar 14, 202525.2625.3225.2625.3024.9217,600
Mar 13, 202525.3025.3325.2525.2624.8830,100
Mar 12, 202525.3025.3125.2325.2424.8613,000
Mar 11, 202525.2925.3125.1825.3124.9360,800
Mar 10, 202525.2525.3625.2525.2724.8912,400
Mar 7, 202525.2625.3325.2625.2624.8818,300
Mar 6, 202525.2725.3425.2025.2624.8824,500
Mar 5, 202525.2325.3025.2025.2824.9015,800
Mar 4, 202525.2225.3025.1625.2224.8410,900
Mar 3, 202525.2325.2925.1825.2024.8223,300
Feb 28, 202525.2525.2525.1825.2424.8633,600
Feb 27, 202525.1625.2925.1625.2524.8715,400
Feb 26, 202525.1525.2825.1525.2724.8932,600
Feb 25, 202525.1425.2525.1225.2524.8723,100
Feb 24, 202525.0125.1425.0125.1424.7625,900
Feb 21, 202525.0525.0925.0025.0024.6240,200
Feb 20, 202525.0825.0925.0225.0924.7125,100
Feb 19, 202525.0725.0825.0325.0324.6538,000
Feb 18, 202524.9825.0824.9825.0724.6937,600
Feb 14, 202524.9625.0424.9425.0424.6647,800
Feb 13, 202524.9024.9624.9024.9524.5768,400
Feb 12, 202524.9524.9624.9124.9324.5545,500
Feb 11, 202524.9525.0024.9524.9724.5924,700
Feb 10, 202524.9324.9924.9324.9524.5723,700
Feb 7, 202524.8724.9724.8724.9424.5684,600
Feb 6, 202524.9824.9924.8424.8524.47219,300
Feb 5, 202524.9524.9924.8524.8824.5055,600
Feb 4, 202524.8524.9624.8124.9324.5527,400
Feb 3, 202524.7324.8224.7324.7724.3939,500
Jan 31, 202524.7524.9324.7324.7324.36101,700
Jan 30, 202524.8024.9324.6824.7024.33165,200
Jan 29, 202524.9125.0024.7924.7924.41127,800
Jan 28, 202524.8224.8724.8024.8724.4926,400
Jan 27, 202524.8124.8624.7824.8524.4735,700
Jan 24, 202524.7624.8124.7324.7724.3929,900
Jan 23, 202524.8124.8224.7224.7224.3546,000
Jan 22, 202524.7024.8624.7024.7824.4116,800
Jan 21, 202524.6924.8024.6524.7524.3757,100
Jan 17, 202524.7024.7324.6524.6624.2880,900
Jan 16, 202524.7524.8624.6524.6524.28123,300
Jan 15, 202524.7124.7524.6724.6924.3248,400
Jan 14, 202524.7724.7924.6524.6924.3246,100
Jan 13, 202524.5624.7424.5224.6924.32115,700
Jan 10, 202524.6124.6124.5124.5624.1958,800
Jan 8, 202524.6724.7124.6024.6124.2438,900
Jan 7, 202524.6724.7824.6124.6224.2536,400
Jan 6, 202524.6824.7624.6524.7124.3424,900
Jan 3, 202524.6624.7524.6624.6824.3125,000
Jan 2, 202524.7424.7924.6524.7024.3356,300
Dec 31, 2024 0.383 Dividend
Dec 31, 202424.5524.9324.5524.6424.27215,800
Dec 30, 202424.9524.9824.8824.9824.2292,900
Dec 27, 202424.9024.9524.7624.9524.1928,800
Dec 26, 202424.9224.9424.8524.9024.1518,300
Dec 24, 202424.8524.9324.8324.9024.1516,000
Dec 23, 202424.8824.9124.8024.9024.1576,000
Dec 20, 202424.9024.9324.8024.8424.0927,600
Dec 19, 202424.8424.9224.7124.9024.1578,600
Dec 18, 202424.7124.9024.7124.8324.0827,300
Dec 17, 202424.8324.9024.7624.7824.0310,500
Dec 16, 202424.7524.8924.7224.7824.0325,800
Dec 13, 202424.7224.7524.6824.7023.9524,600
Dec 12, 202424.7524.8124.6924.7223.9734,200
Dec 11, 202424.7524.9324.7324.7524.0014,800
Dec 10, 202424.8124.8824.7324.7524.0022,700
Dec 9, 202424.7124.8524.7124.7423.9923,400
Dec 6, 202424.7524.7724.7124.7423.9917,500
Dec 5, 202424.6824.7624.6724.7123.9646,000
Dec 4, 202424.7324.8424.6824.6823.9353,900
Dec 3, 202424.7024.7424.6824.6823.9318,200
Dec 2, 202424.6024.7224.6024.6823.9349,600
Nov 29, 202424.8124.8624.4624.5423.80217,800
Nov 27, 202424.7024.8424.6524.7223.9712,400
Nov 26, 202424.5524.7724.5224.7724.0247,900
Nov 25, 202424.6924.8124.5324.5523.8129,400
Nov 22, 202424.7024.8224.5424.5523.8148,900
Nov 21, 202424.8224.9324.6524.6723.9227,700
Nov 20, 202424.9624.9624.6524.7223.9731,900
Nov 19, 202424.8824.9124.8724.8824.1313,900
Nov 18, 202424.8825.0524.8324.8524.10130,000
Nov 15, 202424.9324.9924.9024.9224.17174,600
Nov 14, 202424.9425.0224.9324.9424.1977,500
Nov 13, 202424.9224.9924.9024.9524.1931,400
Nov 12, 202424.9324.9824.8924.9624.2099,800
Nov 11, 202424.8824.9924.7024.8524.1036,400
Nov 8, 202424.6624.9924.6624.9924.2352,700
Nov 7, 202424.7524.9024.7324.8024.0525,000
Nov 6, 202424.7024.8324.6524.7624.0152,700
Nov 5, 202424.6924.8824.6624.7724.0219,900
Nov 4, 202424.7324.8724.7124.8124.0615,800
Nov 1, 202424.7524.7524.6424.7524.0047,800
Oct 31, 202424.6924.7824.6024.7524.0057,600
Oct 30, 202424.6524.7024.6424.6923.9429,100
Oct 29, 202424.6724.6724.5724.6623.9143,900
Oct 28, 202424.5724.6724.5724.6523.9033,200
Oct 25, 202424.6324.6624.6324.6423.8956,300
Oct 24, 202424.6424.6524.5724.6423.8979,100
Oct 23, 202424.5224.7024.5124.5823.8465,200
Oct 22, 202424.5624.6424.5524.6023.8617,800
Oct 21, 202424.5024.6024.5024.5923.8536,500
Oct 18, 202424.4724.6024.4724.5823.8438,800
Oct 17, 202424.4024.7124.4024.5523.81120,400
Oct 16, 202424.4024.5024.4024.4323.6918,400
Oct 15, 202424.4824.5924.3724.4223.6837,700
Oct 14, 202424.3924.4924.3924.4523.7117,500
Oct 11, 202424.3524.3824.3324.3823.6420,100
Oct 10, 202424.3524.3524.2724.3323.5917,200
Oct 9, 202424.3724.4024.3524.3623.6210,400
Oct 8, 202424.2424.3524.1824.3523.6130,400
Oct 7, 202424.2524.2924.2024.2423.5139,200
Oct 4, 202424.3524.3724.1124.2223.4961,100
Oct 3, 202424.3824.4824.2924.3923.65124,800
Oct 2, 202424.3124.4124.3124.3823.6440,100
Oct 1, 2024 0.383 Dividend
Oct 1, 202424.3424.4424.2424.4223.6836,600
Sep 30, 202424.6724.8524.3924.5223.41248,500
Sep 27, 202424.8424.8824.7324.8123.6859,200
Sep 26, 202424.8124.8924.8124.8323.7025,300
Sep 25, 202424.8424.9024.8424.9023.778,300
Sep 24, 202424.8024.9924.8024.8823.7540,300
Sep 23, 202424.8324.9924.8124.8623.7337,500
Sep 20, 202424.8724.9224.7924.8923.7653,000
Sep 19, 202424.8124.9024.7324.8223.6960,400
Sep 18, 202424.7524.8524.6724.6723.5523,400
Sep 17, 202424.7024.7324.6324.6923.5723,700
Sep 16, 202424.3524.7024.3524.6323.5150,900
Sep 13, 202424.5024.5424.4824.5023.3919,800
Sep 12, 202424.3824.5424.3824.4923.3826,900
Sep 11, 202424.5024.5024.3024.3123.2133,200
Sep 10, 202424.5824.5824.4024.5023.3923,200
Sep 9, 202424.4724.5624.4324.5323.4250,900
Sep 6, 202424.2424.3024.2424.3023.2015,700
Sep 5, 202424.2524.2724.2324.2423.1422,700
Sep 4, 202424.1724.2524.1624.2523.1526,300
Sep 3, 202424.0524.2224.0524.1523.0518,800
Aug 30, 202424.1424.1924.0724.1423.04146,700
Aug 29, 202424.1124.2024.1124.1323.03249,700
Aug 28, 202424.1224.1424.0924.1323.0325,400
Aug 27, 202424.2024.2324.1224.1423.0421,500
Aug 26, 202424.1824.2524.1124.2523.1523,300
Aug 23, 202424.2424.2424.1424.2023.1016,900
Aug 22, 202424.1124.2024.1024.1523.0515,700
Aug 21, 202424.1424.2424.1124.1823.0815,200
Aug 20, 202424.1524.2024.0824.2023.1020,200
Aug 19, 202424.1324.2024.0924.1523.0518,300
Aug 16, 202424.1624.1924.0624.1923.0922,700
Aug 15, 202424.0124.1724.0024.1723.078,900
Aug 14, 202424.0724.1524.0124.0122.9219,400
Aug 13, 202424.0624.0823.9624.0622.9725,800
Aug 12, 202424.0424.0924.0124.0622.9735,300
Aug 9, 202423.9624.1723.9524.1723.0728,100
Aug 8, 202423.9123.9823.8623.9822.8918,900
Aug 7, 202423.9123.9923.9123.9822.8910,600
Aug 6, 202423.8223.9923.8223.8722.7935,000
Aug 5, 202423.7024.0823.7023.8222.7433,600
Aug 2, 202424.1524.1624.0524.0522.9621,000
Aug 1, 202424.0724.1724.0424.1023.0125,000
Jul 31, 202424.0124.0924.0124.0522.9689,300
Jul 30, 202424.0524.0724.0324.0522.9637,500
Jul 29, 202424.0524.1124.0524.0522.9619,100
Jul 26, 202424.1024.1024.0224.0322.9416,600
Jul 25, 202424.1224.1224.0524.0923.0044,000
Jul 24, 202424.1024.1424.0524.0622.9743,700
Jul 23, 202424.1524.1724.0424.1023.01131,600
Jul 22, 202424.1824.2024.1524.1723.0729,000
Jul 19, 202424.1024.2124.1024.2123.11139,400
Jul 18, 202424.2024.2424.1524.2023.1037,200
Jul 17, 202424.0324.2024.0324.1423.0424,600
Jul 16, 202424.0524.1424.0324.1123.0216,200
Jul 15, 202424.1824.2023.9724.0122.92125,200
Jul 12, 202424.1024.2424.0624.0822.9917,000
Jul 11, 202424.1024.1224.0624.0622.9711,300
Jul 10, 202424.1024.1024.0024.0622.9749,100
Jul 9, 202424.1024.1624.0824.1423.0429,200
Jul 8, 202424.1524.1524.0324.0622.9713,400
Jul 5, 202424.1124.2224.0824.2023.1012,000
Jul 3, 202424.1024.2024.0624.2023.1018,800
Jul 2, 202423.8524.1623.8524.1523.0566,400
Jul 1, 2024 0.383 Dividend
Jul 1, 202423.8823.9423.7423.8722.7942,100
Jun 28, 202424.1724.2524.1224.1322.6785,400
Jun 27, 202424.1524.2224.1124.2222.7514,300
Jun 26, 202424.2324.2424.0324.1322.6729,200
Jun 25, 202424.2024.2524.0324.2122.74348,700
Jun 24, 202423.9924.1523.9924.1422.6831,700
Jun 21, 202424.0824.1424.0424.0522.5953,400
Jun 20, 202424.0024.1823.9824.1822.7255,600
Jun 18, 202424.1824.1924.1424.1722.71217,700
Jun 17, 202424.1024.1924.1024.1822.7224,200
Jun 14, 202424.1524.1924.1024.1922.7371,300
Jun 13, 202424.1524.1724.1224.1622.7032,600
Jun 12, 202424.1224.2024.1224.1522.6953,600
Jun 11, 202423.9224.1323.9024.1022.6444,000
Jun 10, 202424.0324.1324.0324.0822.629,900
Jun 7, 202424.0624.2024.0624.1822.7265,600
Jun 6, 202424.1224.1824.1024.1422.6880,700
Jun 5, 202424.0924.2024.0924.1422.6883,400
Jun 4, 202424.0624.2024.0524.1422.6850,000
Jun 3, 202424.0324.1724.0224.0822.62144,700
May 31, 202423.9224.2023.9224.0522.5999,700
May 30, 202423.9124.0723.9124.0222.5616,300
May 29, 202423.9123.9723.8323.9722.5234,500
May 28, 202423.9223.9623.8423.9622.5120,900
May 24, 202424.0024.0823.9023.9422.4928,400
May 23, 202424.0524.0623.9423.9922.5446,300
May 22, 202424.1024.1024.0124.0922.6314,800
May 21, 202424.0024.1023.9724.1022.6435,700
May 20, 202424.0024.0323.9124.0022.5532,000
May 17, 202424.0024.1723.9524.1722.7141,200
May 16, 202424.0024.0624.0024.0422.5841,000
May 15, 202423.9224.0523.9024.0322.57109,100
May 14, 202423.7823.9223.7823.8522.4135,200
May 13, 202423.8923.9223.8123.8122.3715,900
May 10, 202423.8123.9023.6623.8822.4358,300

Related Tickers

NYMTN New York Mortgage Trust, Inc.
21.95
+0.46%
 
ARR-PC ARMOUR Residential REIT, Inc.
20.74
+0.05%
 
MFA-PC MFA Financial, Inc.
24.55
+0.20%
 
TWO-PB Two Harbors Investment Corp.
22.78
-0.37%
 
TWO-PA Two Harbors Investment Corp.
23.40
-0.72%
 
MFA-PB MFA Financial, Inc.
20.86
+0.43%
 
NLY-PI Annaly Capital Management, Inc.
25.61
+0.63%
 
RPT-PC Rithm Property Trust Inc.
25.00
-0.20%
 
MITT-PB AG Mortgage Investment Trust, Inc.
21.12
-0.15%
 
ACR-PD ACRES Commercial Realty Corp.
20.83
-0.60%