AGNC Investment Corp. Common Stockのデータ

AGNC Investment Corp. Common Stockの基本情報

名前 AGNC Investment Corp. Common Stock
ティッカー AGNC
国 United States
上場年 2008.0
セクター Consumer Services

AGNC Investment Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.48 16.36 16.46 16.43 7084100.0 16.43
2021-02-12 16.51 16.33 16.41 16.35 5548400.0 16.35
2021-02-11 16.53 16.24 16.4 16.37 5110500.0 16.37
2021-02-10 16.46 16.28 16.3 16.38 4503800.0 16.38
2021-02-09 16.32 16.13 16.31 16.29 5103500.0 16.29
2021-02-08 16.4 16.22 16.34 16.28 5077700.0 16.28
2021-02-05 16.35 16.16 16.22 16.3 4734600.0 16.3
2021-02-04 16.21 16.07 16.07 16.17 4649100.0 16.17
2021-02-03 16.29 16.04 16.11 16.1 5610900.0 16.1
2021-02-02 16.12 15.91 15.98 16.08 6896500.0 16.08
2021-02-01 15.92 15.57 15.65 15.89 8290700.0 15.89
2021-01-29 15.82 15.5 15.71 15.6 8846100.0 15.6
2021-01-28 15.87 15.5 15.74 15.82 8458100.0 15.82
2021-01-27 16.1 15.72 16.08 15.79 11197900.0 15.67
2021-01-26 16.45 15.99 16.43 16.16 10991300.0 16.04
2021-01-25 16.38 16.12 16.2 16.25 8653500.0 16.13
2021-01-22 16.16 15.95 16.09 16.14 5074400.0 16.02
2021-01-21 16.18 15.92 15.93 16.09 7506800.0 15.97
2021-01-20 15.98 15.77 15.8 15.9 5248600.0 15.78
2021-01-19 15.8 15.63 15.69 15.79 4877400.0 15.67
2021-01-15 15.73 15.54 15.62 15.65 4478800.0 15.53
2021-01-14 15.69 15.53 15.61 15.62 3851800.0 15.5
2021-01-13 15.62 15.5 15.56 15.52 3708700.0 15.4
2021-01-12 15.58 15.37 15.5 15.56 4762100.0 15.44
2021-01-11 15.63 15.35 15.41 15.38 4787700.0 15.26
2021-01-08 15.55 15.39 15.48 15.54 4336800.0 15.42
2021-01-07 15.58 15.36 15.4 15.43 5555600.0 15.31
2021-01-06 15.5 15.33 15.39 15.37 7167900.0 15.25
2021-01-05 15.48 15.29 15.44 15.31 6260900.0 15.19
2021-01-04 15.59 15.23 15.56 15.39 8483900.0 15.27
2020-12-31 15.64 15.47 15.55 15.6 5192800.0 15.48
2020-12-30 15.64 15.34 15.46 15.57 7238200.0 15.45
2020-12-29 15.71 15.47 15.71 15.58 6684700.0 15.34
2020-12-28 15.81 15.63 15.68 15.64 5736300.0 15.4
2020-12-24 15.76 15.48 15.75 15.57 3246900.0 15.33
2020-12-23 15.77 15.45 15.45 15.67 7146000.0 15.43
2020-12-22 15.48 15.32 15.44 15.43 4872700.0 15.19
2020-12-21 15.44 15.17 15.34 15.43 6911500.0 15.19
2020-12-18 15.51 15.36 15.49 15.42 9007600.0 15.18
2020-12-17 15.51 15.37 15.5 15.46 4660600.0 15.22
2020-12-16 15.49 15.37 15.49 15.43 6440000.0 15.19
2020-12-15 15.44 15.3 15.33 15.43 5865600.0 15.19
2020-12-14 15.52 15.25 15.51 15.3 6184100.0 15.07
2020-12-11 15.45 15.28 15.4 15.32 6053300.0 15.09
2020-12-10 15.54 15.39 15.51 15.5 4586300.0 15.26
2020-12-09 15.8 15.5 15.73 15.6 4765400.0 15.36
2020-12-08 15.7 15.44 15.46 15.59 5461600.0 15.35
2020-12-07 15.57 15.39 15.52 15.48 4555900.0 15.24
2020-12-04 15.63 15.46 15.52 15.54 5029200.0 15.3
2020-12-03 15.57 15.32 15.36 15.41 4349000.0 15.18
2020-12-02 15.47 15.23 15.31 15.32 5494900.0 15.09
2020-12-01 15.66 15.29 15.49 15.34 6344000.0 15.11
2020-11-30 15.6 15.19 15.6 15.28 10464600.0 15.05
2020-11-27 15.64 15.45 15.6 15.57 5252900.0 15.33
2020-11-25 15.8 15.47 15.8 15.65 7228100.0 15.29
2020-11-24 15.84 15.57 15.73 15.7 10261400.0 15.34
2020-11-23 15.5 15.26 15.38 15.45 8235200.0 15.1
2020-11-20 15.3 15.07 15.1 15.21 4404200.0 14.86
2020-11-19 15.29 14.95 15.29 15.09 5423900.0 14.75
2020-11-18 15.62 15.22 15.25 15.25 7611700.0 14.9
2020-11-17 15.25 14.98 15.01 15.22 5411000.0 14.87
2020-11-16 15.11 14.96 15.06 15.06 7166100.0 14.72
2020-11-13 14.9 14.66 14.8 14.87 6131100.0 14.53
2020-11-12 14.67 14.44 14.5 14.53 5937500.0 14.2
2020-11-11 14.9 14.41 14.87 14.52 8131000.0 14.19
2020-11-10 14.9 14.17 14.31 14.86 17959000.0 14.52
2020-11-09 14.52 14.14 14.39 14.15 13363000.0 13.83
2020-11-06 14.27 14.04 14.23 14.11 6390600.0 13.79
2020-11-05 14.28 14.09 14.17 14.24 5087900.0 13.92
2020-11-04 14.29 13.92 14.03 14.07 12919300.0 13.75
2020-11-03 14.15 13.93 14.06 13.94 6564800.0 13.62
2020-11-02 14.17 13.95 14.0 13.99 9001100.0 13.67
2020-10-30 14.1 13.87 14.01 13.97 7785800.0 13.65
2020-10-29 14.19 13.72 13.95 14.1 8256800.0 13.78
2020-10-28 14.27 14.0 14.14 14.03 8360300.0 13.59
2020-10-27 14.44 14.07 14.23 14.25 7367100.0 13.81
2020-10-26 14.15 13.91 14.1 14.09 6125200.0 13.65
2020-10-23 14.29 14.03 14.07 14.19 4317900.0 13.75
2020-10-22 14.0 13.87 13.9 13.99 5531200.0 13.55
2020-10-21 14.05 13.87 14.03 13.87 8095200.0 13.44
2020-10-20 14.19 14.03 14.18 14.03 4467300.0 13.59
2020-10-19 14.23 14.01 14.2 14.03 5978000.0 13.59
2020-10-16 14.22 14.07 14.13 14.11 3969300.0 13.67
2020-10-15 14.2 14.04 14.1 14.18 3573400.0 13.74
2020-10-14 14.29 14.04 14.07 14.12 4631000.0 13.68
2020-10-13 14.17 13.97 14.14 14.03 4203800.0 13.59
2020-10-12 14.2 14.01 14.1 14.19 5425900.0 13.75
2020-10-09 14.33 14.04 14.27 14.07 3904300.0 13.63
2020-10-08 14.29 14.04 14.07 14.22 11409100.0 13.78
2020-10-07 14.07 13.85 14.06 13.99 6107900.0 13.55
2020-10-06 14.17 13.91 14.02 13.94 6281400.0 13.51
2020-10-05 14.1 13.95 14.01 14.0 4687600.0 13.56
2020-10-02 14.01 13.68 13.71 13.94 6895100.0 13.51
2020-10-01 13.95 13.72 13.95 13.9 6457000.0 13.47
2020-09-30 14.06 13.88 13.97 13.91 7485600.0 13.48
2020-09-29 14.19 13.87 14.18 13.92 6430700.0 13.49
2020-09-28 14.4 14.13 14.14 14.27 6640300.0 13.71
2020-09-25 14.05 13.81 13.9 14.0 6885900.0 13.45
2020-09-24 14.15 13.53 13.94 13.86 11484500.0 13.32
2020-09-23 14.42 13.97 14.28 13.98 6708300.0 13.43
2020-09-22 14.41 14.23 14.31 14.27 5467600.0 13.71
2020-09-21 14.51 14.19 14.35 14.29 7313800.0 13.73
2020-09-18 14.7 14.47 14.57 14.51 9243500.0 13.94
2020-09-17 14.69 14.44 14.5 14.6 4880100.0 14.03
2020-09-16 14.73 14.49 14.55 14.61 4735100.0 14.04
2020-09-15 14.65 14.43 14.61 14.5 5892600.0 13.93
2020-09-14 14.64 14.18 14.24 14.57 7549500.0 14.0
2020-09-11 14.24 13.9 14.22 14.11 6970500.0 13.56
2020-09-10 14.34 14.15 14.27 14.21 6921800.0 13.65
2020-09-09 14.36 14.11 14.22 14.2 5497500.0 13.64
2020-09-08 14.42 13.75 13.86 14.16 16317000.0 13.6
2020-09-04 14.04 13.6 13.88 13.84 6919000.0 13.3
2020-09-03 14.09 13.74 14.05 13.83 8653900.0 13.29
2020-09-02 14.08 13.88 14.04 13.99 11906200.0 13.44
2020-09-01 14.2 14.03 14.1 14.08 5738000.0 13.53
2020-08-31 14.24 13.99 14.13 14.11 5442600.0 13.56
2020-08-28 14.19 13.98 14.05 14.14 3785100.0 13.58
2020-08-27 14.25 14.05 14.06 14.09 6230100.0 13.42
2020-08-26 14.2 14.03 14.17 14.05 4680700.0 13.38
2020-08-25 14.31 14.0 14.25 14.17 5384300.0 13.5
2020-08-24 14.37 13.96 14.04 14.25 6527900.0 13.57
2020-08-21 14.05 13.88 13.92 14.01 5440200.0 13.34
2020-08-20 14.03 13.83 13.9 13.94 6686700.0 13.28
2020-08-19 14.04 13.77 13.87 13.94 6309300.0 13.28
2020-08-18 13.98 13.79 13.83 13.88 6522800.0 13.22
2020-08-17 13.91 13.75 13.84 13.8 6396200.0 13.14
2020-08-14 13.91 13.65 13.75 13.88 5407500.0 13.22
2020-08-13 13.92 13.63 13.65 13.72 6229700.0 13.07
2020-08-12 13.92 13.57 13.86 13.65 5781800.0 13.0
2020-08-11 14.03 13.74 14.0 13.77 7989600.0 13.12
2020-08-10 13.98 13.65 13.65 13.89 6745200.0 13.23
2020-08-07 13.68 13.54 13.58 13.63 5031700.0 12.98
2020-08-06 13.78 13.58 13.68 13.62 3808100.0 12.97
2020-08-05 13.8 13.57 13.64 13.74 5200800.0 13.09
2020-08-04 13.77 13.48 13.77 13.56 6257800.0 12.92
2020-08-03 13.8 13.35 13.36 13.74 7406200.0 13.09
2020-07-31 13.68 13.46 13.62 13.6 15384600.0 12.95
2020-07-30 13.75 13.51 13.65 13.62 6182900.0 12.97
2020-07-29 13.86 13.7 13.73 13.77 9133600.0 13.0
2020-07-28 13.85 13.56 13.81 13.57 12488400.0 12.81
2020-07-27 13.77 13.49 13.55 13.71 8350500.0 12.95
2020-07-24 13.68 13.47 13.63 13.52 5904600.0 12.77
2020-07-23 13.81 13.47 13.6 13.49 6069800.0 12.74
2020-07-22 13.74 13.49 13.49 13.61 5921700.0 12.85
2020-07-21 13.65 13.41 13.56 13.58 5208100.0 12.82
2020-07-20 13.52 13.33 13.33 13.43 6335300.0 12.68
2020-07-17 13.52 13.29 13.42 13.37 6605500.0 12.62
2020-07-16 13.58 13.28 13.4 13.43 7095200.0 12.68
2020-07-15 13.41 13.03 13.11 13.4 12799600.0 12.65
2020-07-14 13.02 12.57 12.7 12.98 6578200.0 12.26
2020-07-13 12.8 12.58 12.71 12.69 11050400.0 11.98
2020-07-10 12.75 12.45 12.69 12.71 12676700.0 12.0
2020-07-09 12.99 12.62 12.98 12.67 10331200.0 11.96
2020-07-08 13.0 12.77 12.82 12.99 4289100.0 12.27
2020-07-07 12.98 12.79 12.89 12.82 4587200.0 12.1
2020-07-06 12.97 12.77 12.84 12.93 5256100.0 12.21
2020-07-02 13.07 12.69 13.0 12.72 5133700.0 12.01
2020-07-01 13.25 12.83 12.9 12.85 5894800.0 12.13
2020-06-30 13.04 12.74 12.88 12.9 13980000.0 12.18
2020-06-29 13.08 12.55 12.7 12.93 6826000.0 12.21
2020-06-26 13.17 12.72 13.1 12.76 8171100.0 11.93
2020-06-25 13.23 12.6 12.7 13.19 9151400.0 12.34
2020-06-24 13.07 12.43 12.98 12.82 8481300.0 11.99
2020-06-23 13.13 12.95 13.13 13.04 4804000.0 12.2
2020-06-22 13.02 12.67 12.97 12.99 7201600.0 12.15
2020-06-19 13.44 12.87 13.37 12.89 12870100.0 12.06
2020-06-18 13.38 13.08 13.3 13.19 7088600.0 12.34
2020-06-17 13.69 13.32 13.47 13.35 6074800.0 12.49
2020-06-16 13.84 13.28 13.83 13.47 8530300.0 12.6
2020-06-15 13.61 13.05 13.2 13.49 8525800.0 12.62
2020-06-12 13.67 13.14 13.4 13.61 11005600.0 12.73
2020-06-11 13.23 12.86 13.23 12.96 14846100.0 12.12
2020-06-10 14.0 13.27 14.0 13.42 13091800.0 12.55
2020-06-09 14.24 13.8 14.0 13.91 9371200.0 13.01
2020-06-08 14.25 13.75 13.82 14.25 16607700.0 13.33
2020-06-05 14.55 13.43 14.37 13.49 18129100.0 12.62
2020-06-04 14.04 13.22 13.27 13.89 16610900.0 12.99
2020-06-03 13.44 13.15 13.16 13.32 12182200.0 12.46
2020-06-02 13.33 12.95 13.24 13.0 10047800.0 12.16
2020-06-01 13.28 12.81 12.95 13.16 10036000.0 12.31
2020-05-29 13.22 12.82 13.07 12.94 41192700.0 12.1
2020-05-28 13.48 13.08 13.42 13.09 9537300.0 12.24
2020-05-27 13.62 13.13 13.61 13.49 10330300.0 12.51
2020-05-26 13.59 13.33 13.47 13.42 9789700.0 12.44
2020-05-22 13.19 12.89 13.16 13.17 7974000.0 12.21
2020-05-21 13.24 12.9 13.24 13.05 9099800.0 12.1
2020-05-20 13.3 12.97 13.19 13.25 12145300.0 12.28
2020-05-19 13.18 12.78 12.88 12.99 7556700.0 12.04
2020-05-18 12.98 12.52 12.86 12.9 11448100.0 11.96
2020-05-15 12.67 12.17 12.31 12.44 9399500.0 11.53
2020-05-14 12.43 11.41 11.5 12.41 8659000.0 11.5
2020-05-13 12.08 11.54 12.0 11.73 13316500.0 10.87
2020-05-12 12.4 12.02 12.39 12.04 7253600.0 11.16
2020-05-11 12.67 12.3 12.6 12.31 6502000.0 11.41
2020-05-08 12.82 12.61 12.75 12.71 7025100.0 11.78
2020-05-07 12.73 12.35 12.64 12.57 10555300.0 11.65
2020-05-06 12.98 12.47 12.82 12.49 8234300.0 11.58
2020-05-05 12.93 12.59 12.63 12.78 9811500.0 11.85
2020-05-04 12.49 12.03 12.2 12.41 9087000.0 11.5
2020-05-01 12.45 12.15 12.21 12.27 9761800.0 11.37
2020-04-30 13.29 12.35 12.95 12.42 16463800.0 11.51
2020-04-29 13.06 12.55 13.03 12.74 11458000.0 11.81
2020-04-28 13.1 12.41 12.74 12.69 15580700.0 11.65
2020-04-27 12.46 11.89 12.18 12.31 9178300.0 11.3
2020-04-24 12.44 11.96 12.35 12.13 10693900.0 11.14
2020-04-23 12.56 12.12 12.34 12.36 7221600.0 11.35
2020-04-22 12.6 12.07 12.56 12.2 7655900.0 11.2
2020-04-21 12.5 11.61 11.7 12.36 11371600.0 11.35
2020-04-20 12.34 11.82 11.91 11.98 10599300.0 11.0
2020-04-17 12.3 11.74 12.15 12.27 13244300.0 11.27
2020-04-16 12.08 11.32 11.6 11.65 11217100.0 10.7
2020-04-15 11.7 11.15 11.39 11.48 11410700.0 10.54
2020-04-14 12.47 11.61 12.36 11.82 11619000.0 10.85
2020-04-13 12.53 11.86 12.24 12.18 10421400.0 11.18
2020-04-09 12.75 11.64 12.2 12.21 25458400.0 11.21
2020-04-08 11.66 10.8 11.14 11.27 19503000.0 10.35
2020-04-07 11.42 10.48 11.19 10.51 16965800.0 9.65
2020-04-06 10.5 9.81 10.46 10.38 14848400.0 9.53
2020-04-03 9.92 8.82 9.73 9.51 18763100.0 8.73
2020-04-02 10.13 9.51 9.6 9.8 12626800.0 9.0
2020-04-01 10.28 9.38 10.09 9.49 15587000.0 8.71
2020-03-31 11.65 10.11 11.55 10.58 20349200.0 9.72
2020-03-30 12.86 11.59 12.85 11.68 17377000.0 10.73
2020-03-27 13.59 12.65 12.91 13.15 13798600.0 11.93
2020-03-26 14.44 12.71 13.1 13.45 18514900.0 12.2
2020-03-25 13.83 11.44 11.62 12.5 22942700.0 11.34
2020-03-24 12.32 10.46 10.97 11.11 24260900.0 10.08
2020-03-23 10.81 9.15 9.85 10.44 25317500.0 9.47
2020-03-20 10.58 9.5 9.55 9.83 20127700.0 8.92
2020-03-19 10.15 8.12 9.5 9.38 16624700.0 8.51
2020-03-18 11.35 6.25 11.19 9.73 33698100.0 8.83
2020-03-17 12.29 11.2 12.12 11.81 24951800.0 10.71
2020-03-16 13.43 11.06 11.4 11.81 26205800.0 10.71
2020-03-13 13.17 11.0 12.92 12.01 17265500.0 10.89
2020-03-12 12.65 11.29 12.61 11.56 19307700.0 10.49
2020-03-11 15.16 14.29 15.09 14.39 19354300.0 13.05
2020-03-10 16.26 15.11 16.15 15.41 13684400.0 13.98
2020-03-09 16.23 15.43 16.03 15.59 12989100.0 14.14
2020-03-06 17.36 16.65 17.23 17.1 19461800.0 15.51
2020-03-05 18.08 17.65 18.02 17.7 9208800.0 16.06
2020-03-04 18.58 17.98 18.23 18.24 12393800.0 16.55
2020-03-03 18.65 17.68 18.12 17.88 10664600.0 16.22
2020-03-02 18.15 17.18 17.29 18.15 16209500.0 16.46
2020-02-28 17.2 16.47 16.97 17.04 19279400.0 15.46
2020-02-27 18.15 17.43 18.13 17.57 17158500.0 15.94
2020-02-26 18.87 18.37 18.51 18.44 10163900.0 16.58
2020-02-25 19.15 18.46 19.06 18.51 13018600.0 16.64
2020-02-24 19.16 18.75 18.93 19.09 9208600.0 17.17
2020-02-21 19.65 19.26 19.58 19.26 8569400.0 17.32
2020-02-20 19.62 19.43 19.44 19.62 5574800.0 17.64
2020-02-19 19.62 19.42 19.54 19.44 7002700.0 17.48
2020-02-18 19.54 19.27 19.34 19.54 7572200.0 17.57