AGNC - AGNC Investment Corp.
IEX Last Trade
9.335
0.015 0.161%
Share volume: 349,655
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$9.32
0.02
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $9.37 | $9.37 | $9.43 | $9.43 | $9.29 | $9.29 | $9.33 | $9.33 | 17,135,633 | $17,078,835.00 |
| 12/26/2024 | $9.43 | $9.43 | $9.45 | $9.45 | $9.36 | $9.36 | $9.38 | $9.38 | 18,471,934 | $18,471,934.00 |
| 12/24/2024 | $9.45 | $9.45 | $9.47 | $9.47 | $9.36 | $9.36 | $9.47 | $9.47 | 10,784,664 | $10,761,056.00 |
| 12/23/2024 | $9.46 | $9.46 | $9.50 | $9.50 | $9.37 | $9.37 | $9.45 | $9.45 | 14,511,454 | $14,511,454.00 |
| 12/20/2024 | $9.30 | $9.30 | $9.58 | $9.58 | $9.27 | $9.27 | $9.45 | $9.45 | 34,103,020 | $34,073,135.00 |
| 12/19/2024 | $9.37 | $9.37 | $9.48 | $9.48 | $9.24 | $9.24 | $9.27 | $9.27 | 21,140,304 | $21,140,304.00 |
| 12/18/2024 | $9.58 | $9.58 | $9.67 | $9.67 | $9.28 | $9.28 | $9.31 | $9.31 | 21,016,912 | $21,016,912.00 |
| 12/17/2024 | $9.63 | $9.63 | $9.72 | $9.72 | $9.56 | $9.56 | $9.57 | $9.57 | 15,993,125 | $15,993,125.00 |
| 12/16/2024 | $9.57 | $9.57 | $9.68 | $9.68 | $9.56 | $9.56 | $9.65 | $9.65 | 14,972,973 | $14,972,973.00 |