AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stockのデータ

AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stockの基本情報

名前 AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock
ティッカー AGNCM
国 United States
上場年 nan
セクター Consumer Services

AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.96 24.65 24.75 24.81 32000.0 24.81
2021-02-12 24.8 24.61 24.79 24.8 33400.0 24.8
2021-02-11 24.82 24.6 24.78 24.75 26000.0 24.75
2021-02-10 24.83 24.66 24.83 24.78 20800.0 24.78
2021-02-09 24.96 24.75 24.93 24.8 20800.0 24.8
2021-02-08 24.99 24.78 24.85 24.85 25800.0 24.85
2021-02-05 24.99 24.5 24.64 24.95 24200.0 24.95
2021-02-04 24.75 24.52 24.63 24.53 19000.0 24.53
2021-02-03 24.83 24.61 24.78 24.63 13900.0 24.63
2021-02-02 24.79 24.5 24.52 24.73 14500.0 24.73
2021-02-01 24.68 24.31 24.65 24.45 18500.0 24.45
2021-01-29 24.62 24.5 24.5 24.62 25900.0 24.62
2021-01-28 24.6 24.35 24.53 24.6 22000.0 24.6
2021-01-27 24.84 24.51 24.8 24.51 36200.0 24.51
2021-01-26 24.99 24.8 24.9 24.85 39700.0 24.85
2021-01-25 25.14 24.84 25.1 24.92 20700.0 24.92
2021-01-22 25.04 24.74 24.82 25.03 27300.0 25.03
2021-01-21 24.97 24.7 24.7 24.75 33600.0 24.75
2021-01-20 24.78 24.6 24.76 24.75 36800.0 24.75
2021-01-19 24.7 24.49 24.5 24.57 35400.0 24.57
2021-01-15 24.69 24.28 24.63 24.56 28600.0 24.56
2021-01-14 24.58 24.45 24.48 24.54 24900.0 24.54
2021-01-13 24.58 24.36 24.36 24.56 31900.0 24.56
2021-01-12 24.48 24.26 24.44 24.27 27100.0 24.27
2021-01-11 24.5 24.31 24.42 24.45 21900.0 24.45
2021-01-08 24.74 24.3 24.45 24.58 33600.0 24.58
2021-01-07 24.57 24.32 24.5 24.35 21500.0 24.35
2021-01-06 24.73 24.45 24.61 24.51 39700.0 24.51
2021-01-05 24.79 24.6 24.62 24.67 15800.0 24.67
2021-01-04 24.79 24.42 24.71 24.53 30700.0 24.53
2020-12-31 24.99 24.7 24.86 24.87 27300.0 24.87
2020-12-30 25.05 24.64 24.96 25.03 31900.0 25.03
2020-12-29 25.25 25.0 25.02 25.07 52200.0 24.64
2020-12-28 25.05 24.9 24.94 25.04 51200.0 24.61
2020-12-24 24.98 24.69 24.86 24.94 11600.0 24.51
2020-12-23 24.83 24.4 24.48 24.83 23000.0 24.4
2020-12-22 24.49 24.28 24.29 24.45 32400.0 24.03
2020-12-21 24.5 24.24 24.24 24.3 32000.0 23.88
2020-12-18 24.5 24.29 24.45 24.31 38200.0 23.89
2020-12-17 24.49 24.11 24.11 24.45 35300.0 24.03
2020-12-16 24.12 23.9 23.93 24.09 41900.0 23.68
2020-12-15 23.98 23.76 23.98 23.93 34500.0 23.52
2020-12-14 24.1 23.85 24.05 23.85 48000.0 23.44
2020-12-11 24.0 23.9 23.94 23.95 27000.0 23.54
2020-12-10 24.12 23.8 24.12 23.94 24600.0 23.53
2020-12-09 24.22 24.03 24.05 24.05 27000.0 23.64
2020-12-08 24.12 23.99 23.99 24.03 49200.0 23.62
2020-12-07 24.17 23.68 23.8 24.0 65700.0 23.59
2020-12-04 23.8 23.52 23.6 23.64 48200.0 23.23
2020-12-03 23.63 23.41 23.49 23.56 53000.0 23.16
2020-12-02 23.5 23.31 23.43 23.44 24800.0 23.04
2020-12-01 23.6 23.3 23.48 23.4 201500.0 23.0
2020-11-30 23.57 23.32 23.56 23.43 69500.0 23.03
2020-11-27 23.65 23.56 23.63 23.6 9600.0 23.2
2020-11-25 23.65 23.32 23.56 23.6 32800.0 23.2
2020-11-24 23.6 23.32 23.46 23.49 59400.0 23.09
2020-11-23 23.55 23.28 23.49 23.3 51700.0 22.9
2020-11-20 23.35 23.2 23.31 23.23 44400.0 22.83
2020-11-19 23.31 23.11 23.12 23.16 30700.0 22.76
2020-11-18 23.37 23.07 23.24 23.15 32900.0 22.75
2020-11-17 23.37 22.99 23.08 23.02 48800.0 22.63
2020-11-16 23.24 22.82 22.91 23.06 61500.0 22.66
2020-11-13 22.93 22.6 22.9 22.88 68100.0 22.49
2020-11-12 22.96 22.63 22.96 22.63 43300.0 22.24
2020-11-11 23.15 22.59 23.0 22.82 49400.0 22.43
2020-11-10 23.0 22.54 22.66 22.88 45700.0 22.49
2020-11-09 22.76 22.51 22.65 22.64 86600.0 22.25
2020-11-06 22.61 22.4 22.53 22.4 22200.0 22.02
2020-11-05 22.71 22.38 22.4 22.58 77300.0 22.19
2020-11-04 22.5 22.22 22.22 22.41 44900.0 22.03
2020-11-03 22.4 22.11 22.12 22.19 19300.0 21.81
2020-11-02 22.44 22.11 22.35 22.11 36000.0 21.73
2020-10-30 22.38 22.1 22.16 22.34 59200.0 21.96
2020-10-29 22.53 22.16 22.24 22.24 35500.0 21.86
2020-10-28 22.5 22.1 22.5 22.2 24500.0 21.82
2020-10-27 22.91 22.37 22.85 22.62 54300.0 22.23
2020-10-26 22.91 22.63 22.91 22.73 23800.0 22.34
2020-10-23 22.99 22.71 22.96 22.88 25300.0 22.49
2020-10-22 23.03 22.77 22.86 22.91 19400.0 22.52
2020-10-21 22.86 22.74 22.82 22.85 12200.0 22.46
2020-10-20 22.93 22.83 22.93 22.83 12400.0 22.44
2020-10-19 23.08 22.87 23.02 22.87 19200.0 22.48
2020-10-16 23.08 22.87 22.97 22.96 23800.0 22.57
2020-10-15 22.94 22.81 22.9 22.87 11000.0 22.48
2020-10-14 23.16 22.8 23.02 22.95 54700.0 22.56
2020-10-13 23.15 23.01 23.15 23.13 22100.0 22.73
2020-10-12 23.09 23.02 23.09 23.06 13000.0 22.66
2020-10-09 23.29 23.01 23.29 23.01 36700.0 22.62
2020-10-08 23.2 22.84 23.05 23.2 28700.0 22.8
2020-10-07 23.2 22.79 22.97 22.83 17800.0 22.44
2020-10-06 23.05 22.78 22.84 22.8 25500.0 22.41
2020-10-05 22.94 22.7 22.88 22.84 18400.0 22.45
2020-10-02 22.92 22.56 22.83 22.82 29900.0 22.43
2020-10-01 22.93 22.73 22.89 22.92 32500.0 22.53
2020-09-30 23.14 22.75 23.12 22.75 53300.0 22.36
2020-09-29 23.45 23.21 23.41 23.37 28000.0 22.55
2020-09-28 23.45 23.33 23.4 23.4 20100.0 22.58
2020-09-25 23.29 22.99 22.99 23.27 26900.0 22.45
2020-09-24 22.97 22.67 22.95 22.91 35600.0 22.1
2020-09-23 23.49 22.92 23.42 22.93 33000.0 22.12
2020-09-22 23.47 23.27 23.27 23.35 14100.0 22.53
2020-09-21 23.45 23.14 23.44 23.4 30500.0 22.58
2020-09-18 23.51 23.43 23.5 23.45 11300.0 22.62
2020-09-17 23.56 23.41 23.56 23.43 17200.0 22.6
2020-09-16 23.6 23.49 23.56 23.58 27900.0 22.75
2020-09-15 23.6 23.52 23.53 23.53 12700.0 22.7
2020-09-14 23.65 23.45 23.45 23.55 18200.0 22.72
2020-09-11 23.63 23.44 23.63 23.44 19400.0 22.61
2020-09-10 23.72 23.6 23.72 23.6 14600.0 22.77
2020-09-09 23.85 23.48 23.61 23.73 30600.0 22.89
2020-09-08 23.61 23.2 23.3 23.59 43500.0 22.76
2020-09-04 23.47 23.12 23.36 23.47 15800.0 22.64
2020-09-03 23.73 23.33 23.63 23.36 19700.0 22.54
2020-09-02 23.8 23.51 23.74 23.72 49800.0 22.88
2020-09-01 23.78 23.67 23.7 23.78 15800.0 22.94
2020-08-31 23.75 23.65 23.72 23.73 8000.0 22.89
2020-08-28 23.78 23.69 23.69 23.76 15100.0 22.92
2020-08-27 23.78 23.73 23.76 23.77 13400.0 22.93
2020-08-26 23.83 23.57 23.63 23.78 22400.0 22.94
2020-08-25 23.73 23.4 23.64 23.58 27200.0 22.75
2020-08-24 23.99 23.5 23.99 23.65 34700.0 22.81
2020-08-21 23.8 23.62 23.62 23.72 28300.0 22.88
2020-08-20 23.78 23.48 23.5 23.72 16000.0 22.88
2020-08-19 23.57 23.12 23.12 23.57 22100.0 22.74
2020-08-18 23.43 23.23 23.25 23.24 33700.0 22.42
2020-08-17 23.25 23.16 23.18 23.17 15400.0 22.35
2020-08-14 23.27 23.08 23.08 23.25 17700.0 22.43
2020-08-13 23.3 23.04 23.04 23.19 20100.0 22.37
2020-08-12 23.16 22.92 23.06 23.02 13100.0 22.21
2020-08-11 23.24 23.04 23.15 23.05 26300.0 22.24
2020-08-10 23.07 22.75 22.75 23.06 35300.0 22.25
2020-08-07 22.87 22.58 22.58 22.79 19900.0 21.99
2020-08-06 23.08 22.63 23.08 22.76 25300.0 21.96
2020-08-05 22.75 22.56 22.57 22.69 36300.0 21.89
2020-08-04 22.79 22.46 22.58 22.67 25800.0 21.87
2020-08-03 22.78 22.63 22.68 22.67 27100.0 21.87
2020-07-31 22.71 22.44 22.71 22.69 55900.0 21.89
2020-07-30 22.7 22.54 22.55 22.61 30100.0 21.81
2020-07-29 22.67 22.19 22.5 22.65 19100.0 21.85
2020-07-28 22.65 22.51 22.52 22.54 10500.0 21.75
2020-07-27 22.45 22.33 22.33 22.38 24000.0 21.59
2020-07-24 22.42 22.3 22.42 22.32 34100.0 21.53
2020-07-23 22.57 22.36 22.49 22.36 32800.0 21.57
2020-07-22 22.6 22.32 22.5 22.32 16500.0 21.53
2020-07-21 22.7 22.5 22.55 22.55 17600.0 21.76
2020-07-20 22.49 22.2 22.3 22.49 17800.0 21.7
2020-07-17 22.39 22.22 22.33 22.38 14100.0 21.59
2020-07-16 22.31 21.98 22.01 22.24 48500.0 21.46
2020-07-15 22.25 21.93 21.98 21.93 26200.0 21.16
2020-07-14 21.82 21.67 21.73 21.8 11100.0 21.03
2020-07-13 22.24 21.68 22.24 21.69 32800.0 20.93
2020-07-10 22.05 21.79 21.98 21.97 24800.0 21.2
2020-07-09 22.28 21.9 22.22 21.9 12200.0 21.13
2020-07-08 22.22 21.8 21.8 22.17 17100.0 21.39
2020-07-07 21.94 21.83 21.83 21.91 14600.0 21.14
2020-07-06 22.01 21.72 21.72 21.91 20800.0 21.14
2020-07-02 22.22 21.6 22.22 21.67 46400.0 20.91
2020-07-01 22.09 21.92 21.98 22.01 31400.0 21.23
2020-06-30 22.48 21.84 22.48 21.89 59900.0 21.12
2020-06-29 22.64 22.3 22.55 22.5 34600.0 21.29
2020-06-26 22.6 22.32 22.57 22.52 21600.0 21.31
2020-06-25 22.7 22.51 22.7 22.51 13700.0 21.3
2020-06-24 22.8 22.56 22.8 22.8 12400.0 21.58
2020-06-23 22.92 22.76 22.8 22.89 15000.0 21.66
2020-06-22 22.78 22.4 22.7 22.69 23100.0 21.47
2020-06-19 22.68 22.45 22.68 22.57 80600.0 21.36
2020-06-18 22.52 22.3 22.5 22.35 15800.0 21.15
2020-06-17 22.75 22.45 22.75 22.55 15100.0 21.34
2020-06-16 22.99 22.55 22.77 22.72 19600.0 21.5
2020-06-15 22.55 22.0 22.06 22.27 25200.0 21.07
2020-06-12 22.98 22.06 22.98 22.3 31400.0 21.1
2020-06-11 22.94 22.5 22.94 22.54 155200.0 21.33
2020-06-10 23.25 22.76 22.85 23.08 37600.0 21.84
2020-06-09 23.15 22.8 22.9 23.08 98100.0 21.84
2020-06-08 23.17 22.8 22.92 23.03 54300.0 21.79
2020-06-05 23.39 22.79 23.39 22.8 141200.0 21.58
2020-06-04 23.0 22.67 22.85 22.77 55700.0 21.55
2020-06-03 23.03 22.73 22.9 22.8 40600.0 21.58
2020-06-02 23.0 22.73 22.99 22.8 17300.0 21.58
2020-06-01 23.0 22.8 22.96 22.81 22900.0 21.59
2020-05-29 22.89 22.7 22.7 22.74 13200.0 21.52
2020-05-28 22.99 22.68 22.69 22.8 33700.0 21.58
2020-05-27 23.0 22.64 22.72 22.76 43100.0 21.54
2020-05-26 22.9 22.56 22.72 22.56 24100.0 21.35
2020-05-22 22.7 22.31 22.31 22.7 31400.0 21.48
2020-05-21 22.44 22.26 22.43 22.39 11700.0 21.19
2020-05-20 22.47 22.25 22.25 22.32 17900.0 21.12
2020-05-19 22.53 22.17 22.2 22.22 23000.0 21.03
2020-05-18 22.28 21.73 22.05 22.2 38500.0 21.01
2020-05-15 21.93 21.5 21.5 21.89 26900.0 20.72
2020-05-14 21.81 20.95 21.51 21.72 25000.0 20.55
2020-05-13 22.2 21.45 22.2 21.72 49500.0 20.55
2020-05-12 22.63 22.16 22.63 22.17 57200.0 20.98
2020-05-11 22.86 22.1 22.86 22.57 103600.0 21.36
2020-05-08 22.88 22.61 22.7 22.77 70100.0 21.55
2020-05-07 22.71 22.26 22.36 22.56 100400.0 21.35
2020-05-06 22.28 22.05 22.28 22.26 32000.0 21.07
2020-05-05 22.38 22.1 22.3 22.13 27500.0 20.94
2020-05-04 22.38 21.99 22.08 22.18 61800.0 20.99
2020-05-01 22.65 21.93 22.39 22.32 81500.0 21.12
2020-04-30 22.75 22.1 22.46 22.21 95500.0 21.02
2020-04-29 22.3 21.65 21.91 22.3 90100.0 21.1
2020-04-28 21.94 21.6 21.6 21.71 89800.0 20.54
2020-04-27 21.69 21.3 21.47 21.42 40400.0 20.27
2020-04-24 21.77 21.07 21.77 21.17 66000.0 20.03
2020-04-23 21.95 21.4 21.61 21.4 50900.0 20.25
2020-04-22 22.24 21.51 22.24 21.51 63700.0 20.36
2020-04-21 22.2 21.15 21.72 22.19 28500.0 21.0
2020-04-20 22.34 21.59 21.8 21.87 56400.0 20.7
2020-04-17 22.24 21.48 21.55 21.91 48400.0 20.73
2020-04-16 21.28 20.45 20.84 21.1 57800.0 19.97
2020-04-15 21.2 20.51 21.2 20.63 60800.0 19.52
2020-04-14 22.0 21.25 22.0 21.33 46900.0 20.19
2020-04-13 22.48 21.05 22.36 21.35 82700.0 20.2
2020-04-09 22.99 22.2 22.55 22.36 121400.0 21.16
2020-04-08 22.35 21.2 21.49 22.25 86800.0 21.06
2020-04-07 21.99 20.06 21.1 21.0 94300.0 19.87
2020-04-06 21.11 19.7 19.99 21.07 231700.0 19.94
2020-04-03 18.83 17.5 18.3 18.83 87300.0 17.82
2020-04-02 18.51 17.04 17.46 18.34 87600.0 17.36
2020-04-01 18.25 17.08 18.14 17.49 247000.0 16.55
2020-03-31 19.5 18.49 19.48 18.79 69900.0 17.78
2020-03-30 21.0 19.48 21.0 19.61 70500.0 18.15
2020-03-27 21.09 19.6 20.0 20.73 226200.0 19.18
2020-03-26 20.83 18.28 18.28 20.25 173100.0 18.74
2020-03-25 19.4 16.03 16.03 17.76 159400.0 16.44
2020-03-24 16.75 15.5 16.0 16.0 178800.0 14.81
2020-03-23 15.61 13.7 15.5 14.99 358100.0 13.87
2020-03-20 17.18 14.12 16.35 15.84 189000.0 14.66
2020-03-19 19.65 10.78 10.78 16.3 160300.0 15.09
2020-03-18 17.03 10.05 17.02 11.5 320300.0 10.64
2020-03-17 19.05 17.02 19.05 17.26 110400.0 15.98
2020-03-16 20.4 18.75 19.0 18.8 75700.0 17.4
2020-03-13 21.17 19.0 19.42 20.7 123900.0 19.16
2020-03-12 21.65 18.21 20.88 19.35 109300.0 17.91
2020-03-11 23.42 21.86 23.42 22.39 92600.0 20.72
2020-03-10 24.84 23.01 24.46 23.58 116400.0 21.83
2020-03-09 25.38 24.25 24.75 24.35 89100.0 22.54
2020-03-06 25.34 25.02 25.33 25.02 42000.0 23.16
2020-03-05 25.69 25.4 25.65 25.4 128600.0 23.51
2020-03-04 25.83 25.52 25.56 25.75 40700.0 23.83
2020-03-03 25.77 25.11 25.35 25.3 56100.0 23.42
2020-03-02 25.36 25.04 25.36 25.3 174600.0 23.42
2020-02-28 25.66 24.87 25.5 25.1 94200.0 23.23
2020-02-27 25.89 25.57 25.87 25.7 53600.0 23.79
2020-02-26 26.03 25.82 25.85 25.96 66500.0 24.03
2020-02-25 26.07 25.82 25.9 25.82 36900.0 23.9
2020-02-24 25.99 25.82 25.99 25.83 18800.0 23.91
2020-02-21 26.19 26.02 26.15 26.02 22200.0 24.08
2020-02-20 26.15 26.0 26.07 26.13 30500.0 24.19
2020-02-19 26.16 26.06 26.13 26.07 32900.0 24.13
2020-02-18 26.16 26.07 26.16 26.1 18500.0 24.16