Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

AGNC Investment Corp. (AGNCN)

Compare
25.20
+0.17
+(0.68%)
At close: April 17 at 4:00:02 PM EDT
25.20
0.00
(0.00%)
After hours: April 17 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.1725.3225.1025.2025.2020,800
Apr 16, 202524.7025.2124.7025.0325.0391,700
Apr 15, 202524.9324.9924.7024.7624.7651,800
Apr 14, 202524.4824.9224.3524.8524.8559,000
Apr 11, 202524.5524.5923.8224.2824.2892,800
Apr 10, 202524.8225.0024.2224.5724.57109,400
Apr 9, 202524.7725.0124.2124.8324.8377,700
Apr 8, 202524.8825.0524.6724.9024.9077,500
Apr 7, 202524.4024.4923.6324.4024.40225,700
Apr 4, 202525.2525.3324.5024.6324.63136,100
Apr 3, 202525.3925.4725.0125.3325.3335,700
Apr 2, 202525.5725.5725.5025.5025.5012,300
Apr 1, 2025 0.605 Dividend
Apr 1, 202525.5225.6225.4525.5025.5043,000
Mar 31, 202526.2526.4126.0726.0725.46110,800
Mar 28, 202526.4726.5926.3126.3425.7369,700
Mar 27, 202526.1326.4726.0826.4525.84114,500
Mar 26, 202526.1326.2526.1126.1725.5612,700
Mar 25, 202526.1826.2526.1726.1925.588,700
Mar 24, 202526.1826.2426.1826.1825.5714,300
Mar 21, 202526.2926.2926.1826.2825.6716,400
Mar 20, 202526.3026.3026.1826.2425.6318,700
Mar 19, 202526.3026.3126.1626.2825.6716,600
Mar 18, 202526.3126.3126.1526.2625.6518,300
Mar 17, 202526.1626.3526.1626.2025.5923,600
Mar 14, 202526.1526.3626.1526.2425.6328,400
Mar 13, 202526.3126.3126.2426.2425.639,400
Mar 12, 202526.2126.2726.0626.2725.6638,200
Mar 11, 202526.0926.2126.0826.2125.6021,600
Mar 10, 202526.0026.1025.9526.0925.4821,500
Mar 7, 202526.0126.1025.9826.0325.439,600
Mar 6, 202525.9826.0125.9326.0125.4114,700
Mar 5, 202525.9626.0025.9326.0025.4020,900
Mar 4, 202525.9726.0125.9125.9725.3739,100
Mar 3, 202525.8725.9725.7925.9725.3731,000
Feb 28, 202525.9025.9025.8025.8025.2024,900
Feb 27, 202525.8825.9025.8725.9025.309,400
Feb 26, 202525.9225.9225.8525.9025.3014,900
Feb 25, 202525.8525.9125.8125.9125.3110,800
Feb 24, 202525.7825.8625.7525.8425.2411,700
Feb 21, 202525.8425.8425.6625.6925.0920,500
Feb 20, 202525.8625.8625.7225.7425.1415,100
Feb 19, 202525.8525.8725.8025.8225.226,800
Feb 18, 202525.8525.8825.7225.8425.248,800
Feb 14, 202525.7825.8525.6625.6925.099,600
Feb 13, 202525.7725.7825.6825.7625.169,800
Feb 12, 202525.7125.7725.6825.6825.0812,700
Feb 11, 202525.6825.7825.6825.6925.0915,500
Feb 10, 202525.7725.7825.7025.7025.1029,900
Feb 7, 202525.7225.7225.6625.7025.1015,300
Feb 6, 202525.7325.7425.6525.6825.0820,700
Feb 5, 202525.7225.8025.6925.7325.1321,600
Feb 4, 202525.7025.7425.6825.7125.1111,000
Feb 3, 202525.6025.7525.6025.6825.0817,300
Jan 31, 202525.8125.9525.6225.6225.03184,600
Jan 30, 202525.8125.8825.8125.8825.2710,600
Jan 29, 202525.8825.8825.8025.8125.2116,800
Jan 28, 202525.7925.9425.7925.8325.2339,200
Jan 27, 202525.8725.9825.8425.9525.3525,800
Jan 24, 202525.9025.9325.7625.8925.2912,800
Jan 23, 202525.7625.8625.7625.7925.1930,600
Jan 22, 202525.8825.8825.7625.7925.1925,000
Jan 21, 202525.7925.9425.7825.8825.2830,300
Jan 17, 202525.8225.8825.7225.7825.1822,900
Jan 16, 202525.8325.8425.6325.7225.1214,300
Jan 15, 202525.8425.8425.6925.7925.1920,000
Jan 14, 202525.5325.7025.5325.6725.0754,300
Jan 13, 202525.5925.6525.5225.5724.9849,500
Jan 10, 202525.5125.6825.5125.5724.9851,100
Jan 8, 202525.5625.6225.5525.6125.0226,800
Jan 7, 202525.8025.8025.5225.5724.9884,300
Jan 6, 202525.8625.8925.7025.7425.1425,900
Jan 3, 202525.7025.9025.7025.8525.2523,700
Jan 2, 202525.6725.8425.6425.7925.1953,400
Dec 31, 2024 0.64 Dividend
Dec 31, 202425.2825.7725.2525.7725.1794,500
Dec 30, 202425.8626.0025.7926.0024.7748,200
Dec 27, 202425.7925.7925.6525.7724.5513,100
Dec 26, 202425.8425.8425.7125.7924.579,900
Dec 24, 202425.7725.8425.7025.7624.5413,000
Dec 23, 202425.7725.7725.6325.7624.5411,600
Dec 20, 202425.6725.7725.5725.7724.5521,900
Dec 19, 202425.6225.6925.5525.6724.4644,100
Dec 18, 202425.6125.7825.6125.7124.5026,500
Dec 17, 202425.6425.7525.6425.7524.5312,300
Dec 16, 202425.7025.7025.6525.6924.4817,300
Dec 13, 202425.6525.6525.6025.6424.4319,000
Dec 12, 202425.6525.6625.5825.6024.3917,600
Dec 11, 202425.6525.6525.5625.6024.3915,200
Dec 10, 202425.5725.6125.5425.5724.3638,000
Dec 9, 202425.5925.6025.5625.5824.3724,100
Dec 6, 202425.6225.6825.5825.5924.3835,800
Dec 5, 202425.6125.6825.6125.6224.4120,800
Dec 4, 202425.6425.7325.6425.6424.435,500
Dec 3, 202425.7325.7325.6625.6824.4728,300
Dec 2, 202425.6625.7225.6125.7224.5026,800
Nov 29, 202425.8625.9225.5925.5924.38151,900
Nov 27, 202425.7225.7825.6725.7424.5221,100
Nov 26, 202425.8125.8625.6525.7224.5021,000
Nov 25, 202425.7925.9225.7925.8724.6511,800
Nov 22, 202425.8125.8125.7125.7124.5011,200
Nov 21, 202425.7525.8125.7225.7324.5119,800
Nov 20, 202425.7425.7825.7125.7524.5315,800
Nov 19, 202425.7125.8725.7125.7324.5113,800
Nov 18, 202425.8025.8925.7625.8324.6113,300
Nov 15, 202425.6725.7025.6525.6924.489,000
Nov 14, 202425.7325.7325.6125.6824.4714,600
Nov 13, 202425.7225.7225.6525.6924.4810,800
Nov 12, 202425.6525.7325.5225.6524.4429,400
Nov 11, 202425.7925.8925.5225.6424.4324,400
Nov 8, 202425.8325.8825.7925.7924.5714,100
Nov 7, 202425.8125.9025.7525.7624.5420,900
Nov 6, 202425.7526.0225.7525.9424.7118,000
Nov 5, 202425.7526.0025.7526.0024.779,800
Nov 4, 202425.7725.8925.7025.7224.5034,000
Nov 1, 202425.8525.8925.7025.7624.5414,200
Oct 31, 202425.6925.9025.6725.8724.6534,300
Oct 30, 202425.7225.7425.6825.7424.5210,800
Oct 29, 202425.6625.7025.6125.6624.4515,000
Oct 28, 202425.6025.7125.6025.6724.4630,000
Oct 25, 202425.5325.6425.5325.5524.3425,400
Oct 24, 202425.6525.6525.4925.5624.3517,200
Oct 23, 202425.4825.5825.4825.5824.3710,100
Oct 22, 202425.5025.5725.4225.4824.2817,800
Oct 21, 202425.5625.6225.4425.5024.3016,900
Oct 18, 202425.6025.6525.4325.5124.3018,800
Oct 17, 202425.6025.6525.5525.6024.399,000
Oct 16, 202425.5725.6725.5525.5524.3440,100
Oct 15, 202425.5625.7425.4525.6624.4535,200
Oct 14, 202425.4225.5325.4225.5024.3017,200
Oct 11, 202425.4525.4525.3625.4524.2516,500
Oct 10, 202425.3525.5025.3525.4024.207,700
Oct 9, 202425.4525.5425.3725.4124.2127,200
Oct 8, 202425.2925.4625.2825.4524.2518,400
Oct 7, 202425.2525.3625.2225.3224.1247,800
Oct 4, 202425.4325.4425.2525.3824.1843,000
Oct 3, 202425.5525.5525.3825.4224.2218,000
Oct 2, 202425.4625.6025.2125.5124.3031,300
Oct 1, 2024 0.681 Dividend
Oct 1, 202425.3525.5725.2825.5724.3660,900
Sep 30, 202425.9526.0525.7625.8423.97171,400
Sep 27, 202425.9025.9925.7425.9024.0330,400
Sep 26, 202425.7225.8225.7025.7823.9125,300
Sep 25, 202425.8425.8525.6725.6723.8121,600
Sep 24, 202425.7725.8525.7625.8323.9617,800
Sep 23, 202425.8625.9225.8025.8023.9344,400
Sep 20, 202426.0626.0625.7825.8523.9862,600
Sep 19, 202425.8326.0325.8325.9824.1014,000
Sep 18, 202425.9326.0325.8125.8123.9416,600
Sep 17, 202426.0526.0525.8325.8323.9627,600
Sep 16, 202426.0326.0325.8725.9424.0750,300
Sep 13, 202425.9225.9925.8725.9924.1110,700
Sep 12, 202426.0626.0625.8525.9824.1020,000
Sep 11, 202425.9226.0625.8826.0624.176,100
Sep 10, 202425.9926.0225.8026.0224.1422,900
Sep 9, 202425.8625.9025.7825.9024.0316,500
Sep 6, 202425.7825.9025.7425.8824.0131,400
Sep 5, 202425.7825.7925.7425.7823.918,000
Sep 4, 202425.7325.7825.6925.7723.908,500
Sep 3, 202425.5725.7025.5525.6723.8119,600
Aug 30, 202425.6825.6925.5225.5223.6724,500
Aug 29, 202425.5825.6525.5825.6023.7511,700
Aug 28, 202425.5925.7725.5725.5823.7340,300
Aug 27, 202425.6425.7525.6425.6423.788,700
Aug 26, 202425.9325.9325.6325.6323.7821,500
Aug 23, 202425.8725.8725.7825.8323.967,400
Aug 22, 202425.6625.8425.6625.8223.9510,600
Aug 21, 202425.6325.7925.6325.7923.928,700
Aug 20, 202425.6125.7425.6125.7023.847,100
Aug 19, 202425.6325.7025.6025.6123.7613,200
Aug 16, 202425.7825.7825.6725.7623.9014,600
Aug 15, 202425.7025.7025.6725.7023.846,500
Aug 14, 202425.6625.7625.6625.6723.8116,000
Aug 13, 202425.5725.6825.4525.6823.8249,800
Aug 12, 202425.6325.6425.5525.6223.777,900
Aug 9, 202425.6725.7025.5625.6423.788,900
Aug 8, 202425.7425.7425.6025.6723.813,900
Aug 7, 202425.6525.8025.6025.6623.8010,200
Aug 6, 202425.5225.7625.5125.5123.6635,400
Aug 5, 202425.7525.7825.5025.5723.7213,300
Aug 2, 202425.7725.9125.7725.8023.9315,300
Aug 1, 202425.6725.8625.6725.8423.9711,800
Jul 31, 202425.7525.8925.6525.6523.7938,900
Jul 30, 202425.8425.8425.7325.8423.9714,300
Jul 29, 202425.8525.8525.7225.8423.9712,100
Jul 26, 202425.8925.8925.8525.8523.989,800
Jul 25, 202425.7225.8925.7025.8824.019,800
Jul 24, 202425.8425.8725.7625.8123.9416,000
Jul 23, 202425.7325.8625.7325.8323.9612,400
Jul 22, 202425.7225.8425.6925.8323.9614,900
Jul 19, 202425.6325.6925.6125.6523.796,100
Jul 18, 202425.6525.7525.6125.6623.8011,500
Jul 17, 202425.7325.8625.6225.7023.8418,900
Jul 16, 202425.8525.8525.6625.7523.8913,100
Jul 15, 202425.6525.8525.6225.8523.9828,200
Jul 12, 202425.5925.6525.5725.6523.7918,600
Jul 11, 202425.4925.5925.4325.5423.6912,800
Jul 10, 202425.4225.5225.4225.4523.6111,800
Jul 9, 202425.4225.5525.4025.4123.5716,200
Jul 8, 202425.7725.7725.4525.4723.6333,700
Jul 5, 202425.7225.7225.6925.7023.8413,500
Jul 3, 202425.6225.7225.5025.6923.837,500
Jul 2, 202425.7125.7325.5225.6223.7725,500
Jul 1, 2024 0.676 Dividend
Jul 1, 202425.4525.6425.2525.6423.7826,400
Jun 28, 202426.0026.0425.8825.9923.4824,800
Jun 27, 202425.8626.0025.8626.0023.4911,700
Jun 26, 202426.0026.0025.8325.8523.3615,800
Jun 25, 202425.9226.0025.9226.0023.4911,800
Jun 24, 202425.8425.9525.7725.8723.3719,900
Jun 21, 202425.8925.9525.7625.7623.2730,800
Jun 20, 202425.8925.8925.8025.8623.3620,700
Jun 18, 202425.8925.9025.8125.9023.4020,300
Jun 17, 202425.9625.9625.8025.8323.3423,900
Jun 14, 202425.8725.9125.7725.8023.3115,900
Jun 13, 202426.0026.0025.8525.8523.3614,100
Jun 12, 202425.8226.0025.8225.9723.4617,200
Jun 11, 202425.9125.9425.8325.8623.3611,600
Jun 10, 202425.8425.9425.8425.9123.418,500
Jun 7, 202425.8625.9625.8125.9223.426,000
Jun 6, 202425.8225.8825.8225.8523.3612,400
Jun 5, 202426.0526.0525.7725.8523.3611,600
Jun 4, 202425.9026.0025.7525.9523.4528,900
Jun 3, 202425.9426.0025.8125.8823.3828,100
May 31, 202425.7026.0825.6726.0023.4955,500
May 30, 202425.6525.6825.6325.6523.1739,000
May 29, 202425.6325.6525.5825.5823.119,700
May 28, 202425.6825.8125.5825.6723.1913,800
May 24, 202425.6425.7625.6425.7623.274,000
May 23, 202425.6525.6625.5725.6323.169,700
May 22, 202425.7125.8125.6125.6523.188,700
May 21, 202425.7625.8025.6425.7823.3034,900
May 20, 202425.6525.7525.5925.7523.2722,700
May 17, 202425.7225.7525.6825.7523.2711,700
May 16, 202425.7625.7625.6425.6723.1918,400
May 15, 202425.7425.8025.6125.8023.316,200
May 14, 202425.5925.6225.5025.6223.1513,900
May 13, 202425.6625.7225.6025.6523.186,200
May 10, 202425.6625.6625.6125.6623.182,900
May 9, 202425.6125.6525.5825.6323.167,600
May 8, 202425.7525.7525.4725.6023.1325,500
May 7, 202425.6425.8425.5225.6923.2123,900
May 6, 202425.6025.6425.6025.6423.177,900
May 3, 202425.6525.6525.5025.6023.1332,500
May 2, 202425.6425.6425.4325.5123.0538,400
May 1, 202425.5725.6325.4225.5223.0639,800
Apr 30, 202425.4825.5925.4125.5123.0535,300
Apr 29, 202425.5625.6625.4525.4923.0324,500
Apr 26, 202425.5025.5825.5025.5523.0850,400
Apr 25, 202425.4725.6025.3725.5623.0926,400
Apr 24, 202425.4625.5125.3525.5123.0518,700
Apr 23, 202425.2125.4525.1925.4522.99216,000
Apr 22, 202425.1425.2525.1425.2222.7919,400
Apr 19, 202425.1225.2425.0625.0922.6746,500
Apr 18, 202425.2325.2725.0625.1122.6931,400

Related Tickers

NLY-PF Annaly Capital Management, Inc.
24.90
+0.36%
 
CIM-PB Chimera Investment Corporation
23.11
+0.33%
 
NLY-PG Annaly Capital Management, Inc.
24.19
+0.80%
 
ARR-PC ARMOUR Residential REIT, Inc.
19.94
+0.55%
 
CIM-PD Chimera Investment Corporation
22.85
+0.18%
 
DX-PC Dynex Capital, Inc.
25.26
-0.10%
 
TWO-PC Two Harbors Investment Corp.
23.54
+0.85%
 
NLY-PI Annaly Capital Management, Inc.
25.00
+1.13%
 
RC-PE Ready Capital Corporation
15.67
+0.97%
 
ACR-PC ACRES Commercial Realty Corp.
23.85
+0.21%