AGNC Investment Corp (AGNC) Historical Prices & Data

AGNC Investment Corp
AGNC
(Nasdaq - US)
Closed
9.58
+0.07 (+0.74%)
in:usd•As of: Nov 15, 2024 15:59 UTC -5
After Market:9.58+0.00 (0.00%)
Open
9.52
High
9.60
Low
9.41

AGNC Investment Corp Historical Rates

Frequency

Daily

From Oct 18, 2024 to Nov 18, 2024

Date	High	Low	Open	Close	% Change
Nov 15, 2024	9.60	9.40	9.52	9.58	0.63%
Nov 14, 2024	9.60	9.50	9.51	9.51	0.00%
Nov 13, 2024	9.58	9.48	9.53	9.52	-0.10%
Nov 12, 2024	9.63	9.43	9.62	9.47	-1.56%
Nov 11, 2024	9.71	9.62	9.66	9.68	0.21%
Nov 8, 2024	9.73	9.53	9.53	9.66	1.36%
Nov 7, 2024	9.58	9.40	9.40	9.52	1.28%
Nov 6, 2024	9.55	9.15	9.52	9.38	-1.47%
Nov 5, 2024	9.53	9.29	9.36	9.52	1.71%
Nov 4, 2024	9.42	9.31	9.32	9.35	0.32%
Nov 1, 2024	9.45	9.29	9.40	9.31	-0.96%
Oct 31, 2024	9.51	9.31	9.48	9.31	-1.79%
Oct 30, 2024	9.51	9.39	9.45	9.49	0.42%
Oct 29, 2024	9.48	9.27	9.43	9.42	-0.10%
Oct 28, 2024	9.87	9.49	9.87	9.52	-3.50%
Oct 25, 2024	9.93	9.81	9.87	9.81	-0.60%
Oct 24, 2024	9.89	9.77	9.88	9.82	-0.60%
Oct 23, 2024	9.97	9.75	9.87	9.82	-0.50%
Oct 22, 2024	10.22	9.89	10.22	9.89	-3.24%
Oct 21, 2024	10.46	10.22	10.46	10.25	-1.98%
Oct 18, 2024	10.47	10.36	10.38	10.47	0.86%

Highest:10.47

Lowest:9.15

Average:9.63

Difference:-0.80

% Change:-7.70%

Data Vendor: Xignite Logo

Stocks