AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stockのデータ

AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stockの基本情報

名前 AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock
ティッカー AGNCN
United States
上場年 nan
セクター Consumer Services

AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.53 25.27 25.4 25.35 22100.0 25.35
2021-02-12 25.49 25.14 25.22 25.45 46400.0 25.45
2021-02-11 25.28 25.15 25.15 25.26 17900.0 25.26
2021-02-10 25.32 25.11 25.32 25.22 28800.0 25.22
2021-02-09 25.32 25.09 25.24 25.28 21100.0 25.28
2021-02-08 25.42 25.16 25.42 25.16 23200.0 25.16
2021-02-05 25.3 25.17 25.29 25.25 35000.0 25.25
2021-02-04 25.24 25.06 25.06 25.24 50700.0 25.24
2021-02-03 25.34 25.04 25.34 25.1 49400.0 25.1
2021-02-02 25.25 25.1 25.14 25.21 83300.0 25.21
2021-02-01 25.19 24.98 25.19 25.07 32400.0 25.07
2021-01-29 25.3 25.09 25.29 25.09 65000.0 25.09
2021-01-28 25.45 25.08 25.45 25.36 98700.0 25.36
2021-01-27 25.61 25.36 25.6 25.36 48800.0 25.36
2021-01-26 25.73 25.53 25.53 25.64 54600.0 25.64
2021-01-25 25.77 25.58 25.75 25.64 37100.0 25.64
2021-01-22 25.72 25.5 25.6 25.66 32400.0 25.66
2021-01-21 25.74 25.5 25.66 25.51 38100.0 25.51
2021-01-20 25.71 25.52 25.59 25.6 18800.0 25.6
2021-01-19 25.67 25.45 25.48 25.66 58600.0 25.66
2021-01-15 25.6 25.32 25.43 25.52 21600.0 25.52
2021-01-14 25.43 25.26 25.37 25.43 20000.0 25.43
2021-01-13 25.38 25.21 25.21 25.21 34100.0 25.21
2021-01-12 25.25 25.13 25.25 25.21 38900.0 25.21
2021-01-11 25.29 25.15 25.24 25.28 53500.0 25.28
2021-01-08 25.43 25.1 25.22 25.37 31900.0 25.37
2021-01-07 25.33 24.93 25.11 25.2 58700.0 25.2
2021-01-06 25.29 25.11 25.21 25.16 82200.0 25.16
2021-01-05 25.35 25.1 25.15 25.17 15000.0 25.17
2021-01-04 25.52 25.01 25.51 25.08 33100.0 25.08
2020-12-31 25.7 25.44 25.61 25.49 41200.0 25.49
2020-12-30 25.74 25.23 25.36 25.67 64000.0 25.67
2020-12-29 25.94 25.71 25.73 25.77 32900.0 25.33
2020-12-28 25.84 25.52 25.8 25.78 22200.0 25.34
2020-12-24 25.88 25.7 25.8 25.86 8600.0 25.42
2020-12-23 25.75 25.37 25.37 25.75 34300.0 25.31
2020-12-22 25.44 25.24 25.25 25.44 59100.0 25.01
2020-12-21 25.45 25.26 25.3 25.41 42100.0 24.98
2020-12-18 25.44 25.27 25.31 25.41 44200.0 24.98
2020-12-17 25.5 25.08 25.17 25.42 27200.0 24.99
2020-12-16 25.26 25.05 25.05 25.26 30300.0 24.83
2020-12-15 25.13 25.0 25.03 25.04 46100.0 24.61
2020-12-14 25.12 24.96 25.03 24.99 32000.0 24.57
2020-12-11 25.11 24.81 24.82 25.03 71600.0 24.6
2020-12-10 24.95 24.85 24.92 24.95 59400.0 24.53
2020-12-09 25.14 24.78 24.95 24.98 53700.0 24.56
2020-12-08 24.89 24.57 24.57 24.83 60400.0 24.41
2020-12-07 24.7 24.2 24.35 24.65 64600.0 24.23
2020-12-04 24.38 24.05 24.1 24.35 58000.0 23.94
2020-12-03 24.1 23.91 23.95 24.01 73300.0 23.6
2020-12-02 24.06 23.93 23.95 24.0 72500.0 23.59
2020-12-01 24.05 23.85 23.89 23.95 96400.0 23.54
2020-11-30 24.02 23.81 23.9 23.85 88100.0 23.44
2020-11-27 24.04 23.93 23.93 23.99 18500.0 23.58
2020-11-25 24.05 23.86 24.02 23.99 43800.0 23.58
2020-11-24 24.26 23.91 24.26 24.01 158100.0 23.6
2020-11-23 24.21 23.88 23.88 24.18 38800.0 23.77
2020-11-20 23.98 23.78 23.91 23.78 24900.0 23.38
2020-11-19 23.97 23.8 23.81 23.92 14900.0 23.51
2020-11-18 23.92 23.62 23.62 23.83 34700.0 23.42
2020-11-17 24.18 23.6 23.98 23.66 69600.0 23.26
2020-11-16 23.93 23.6 23.69 23.85 66700.0 23.44
2020-11-13 23.7 23.39 23.62 23.6 85500.0 23.2
2020-11-12 23.8 23.45 23.8 23.57 71700.0 23.17
2020-11-11 23.9 23.5 23.79 23.7 47200.0 23.3
2020-11-10 23.87 23.47 23.53 23.86 32300.0 23.45
2020-11-09 23.75 23.09 23.33 23.48 120700.0 23.08
2020-11-06 23.24 23.0 23.24 23.13 33600.0 22.74
2020-11-05 23.22 22.82 22.94 23.14 173500.0 22.75
2020-11-04 22.99 22.71 22.76 22.82 71700.0 22.43
2020-11-03 22.89 22.71 22.89 22.74 32500.0 22.35
2020-11-02 23.05 22.71 23.03 22.75 26800.0 22.36
2020-10-30 23.08 22.82 23.08 22.85 38000.0 22.46
2020-10-29 23.16 22.95 23.08 23.09 72700.0 22.7
2020-10-28 23.23 22.89 23.22 23.08 56000.0 22.69
2020-10-27 23.54 23.29 23.35 23.31 43100.0 22.91
2020-10-26 23.56 23.38 23.53 23.4 35300.0 23.0
2020-10-23 23.63 23.42 23.49 23.63 61700.0 23.23
2020-10-22 23.53 23.38 23.5 23.49 29200.0 23.09
2020-10-21 23.51 23.41 23.51 23.46 14300.0 23.06
2020-10-20 23.59 23.44 23.59 23.46 14400.0 23.06
2020-10-19 23.55 23.37 23.5 23.52 38700.0 23.12
2020-10-16 23.5 23.3 23.3 23.47 38000.0 23.07
2020-10-15 23.27 23.12 23.26 23.27 42000.0 22.87
2020-10-14 23.73 23.22 23.7 23.31 78000.0 22.91
2020-10-13 23.71 23.59 23.65 23.65 28100.0 23.25
2020-10-12 23.82 23.66 23.82 23.72 17400.0 23.32
2020-10-09 23.84 23.62 23.84 23.77 20600.0 23.37
2020-10-08 23.85 23.59 23.65 23.78 25700.0 23.38
2020-10-07 23.72 23.53 23.7 23.6 32200.0 23.2
2020-10-06 23.88 23.51 23.67 23.62 39500.0 23.22
2020-10-05 23.79 23.59 23.73 23.62 38300.0 23.22
2020-10-02 23.69 23.4 23.65 23.68 13900.0 23.28
2020-10-01 23.99 23.65 23.99 23.79 29700.0 23.39
2020-09-30 24.29 23.66 24.29 23.83 69100.0 23.42
2020-09-29 24.66 24.33 24.56 24.44 37600.0 23.59
2020-09-28 24.72 24.5 24.62 24.56 39800.0 23.71
2020-09-25 24.62 24.12 24.21 24.62 22400.0 23.77
2020-09-24 24.35 23.97 24.05 24.23 45900.0 23.39
2020-09-23 24.67 24.09 24.67 24.19 33700.0 23.35
2020-09-22 24.68 24.43 24.51 24.52 36400.0 23.67
2020-09-21 24.42 24.15 24.29 24.41 34400.0 23.57
2020-09-18 24.55 24.29 24.34 24.55 46200.0 23.7
2020-09-17 24.48 24.25 24.4 24.34 27000.0 23.5
2020-09-16 25.16 24.36 24.36 24.52 24900.0 23.67
2020-09-15 24.4 24.25 24.4 24.36 23000.0 23.52
2020-09-14 24.37 24.11 24.22 24.37 33200.0 23.53
2020-09-11 24.32 24.11 24.32 24.11 23900.0 23.28
2020-09-10 24.35 24.17 24.25 24.3 33500.0 23.46
2020-09-09 24.39 24.25 24.25 24.36 31200.0 23.52
2020-09-08 24.32 24.11 24.17 24.22 16400.0 23.38
2020-09-04 24.33 23.94 24.32 24.3 23000.0 23.46
2020-09-03 24.5 24.17 24.5 24.24 36900.0 23.4
2020-09-02 24.62 24.36 24.55 24.45 24200.0 23.6
2020-09-01 24.63 24.4 24.4 24.55 9600.0 23.7
2020-08-31 24.7 24.48 24.7 24.48 20600.0 23.63
2020-08-28 24.69 24.52 24.56 24.68 9000.0 23.83
2020-08-27 24.65 24.51 24.61 24.54 9000.0 23.69
2020-08-26 24.63 24.55 24.55 24.55 18700.0 23.7
2020-08-25 24.67 24.52 24.52 24.56 16400.0 23.71
2020-08-24 24.73 24.61 24.73 24.63 15100.0 23.78
2020-08-21 24.75 24.65 24.71 24.73 29700.0 23.87
2020-08-20 24.75 24.51 24.66 24.71 12500.0 23.85
2020-08-19 24.63 24.34 24.49 24.61 18100.0 23.76
2020-08-18 24.55 24.36 24.42 24.43 37800.0 23.58
2020-08-17 24.5 24.17 24.23 24.38 22700.0 23.54
2020-08-14 24.25 24.1 24.21 24.21 19400.0 23.37
2020-08-13 24.42 24.12 24.3 24.2 25500.0 23.37
2020-08-12 24.3 24.18 24.29 24.26 30000.0 23.42
2020-08-11 24.39 24.04 24.27 24.17 125700.0 23.33
2020-08-10 24.28 23.99 24.1 24.23 56000.0 23.39
2020-08-07 23.95 23.76 23.92 23.92 16000.0 23.09
2020-08-06 23.9 23.65 23.65 23.83 18900.0 23.01
2020-08-05 23.91 23.7 23.75 23.86 62900.0 23.03
2020-08-04 23.85 23.64 23.72 23.64 12700.0 22.82
2020-08-03 23.84 23.6 23.6 23.68 23000.0 22.86
2020-07-31 23.85 23.5 23.5 23.53 35900.0 22.72
2020-07-30 23.7 23.4 23.4 23.59 29400.0 22.77
2020-07-29 23.83 23.53 23.83 23.55 26800.0 22.73
2020-07-28 23.63 23.44 23.56 23.44 23600.0 22.63
2020-07-27 23.53 23.16 23.45 23.53 28200.0 22.72
2020-07-24 23.4 23.15 23.4 23.3 29100.0 22.49
2020-07-23 23.29 23.15 23.15 23.28 24400.0 22.47
2020-07-22 23.27 22.93 22.95 23.13 28600.0 22.33
2020-07-21 23.25 22.91 22.91 22.96 54100.0 22.17
2020-07-20 22.92 22.7 22.78 22.86 73700.0 22.07
2020-07-17 22.96 22.71 22.81 22.8 19900.0 22.01
2020-07-16 22.95 22.69 22.71 22.8 38800.0 22.01
2020-07-15 22.95 22.7 22.78 22.7 47300.0 21.91
2020-07-14 22.71 22.43 22.5 22.7 54100.0 21.91
2020-07-13 22.93 22.55 22.73 22.58 41200.0 21.8
2020-07-10 22.88 22.41 22.65 22.77 50700.0 21.98
2020-07-09 22.89 22.56 22.81 22.64 24800.0 21.86
2020-07-08 23.0 22.57 22.71 22.97 31200.0 22.17
2020-07-07 22.7 22.46 22.47 22.65 41100.0 21.87
2020-07-06 22.83 22.5 22.82 22.57 30800.0 21.79
2020-07-02 23.07 22.39 22.97 22.49 76200.0 21.71
2020-07-01 22.92 22.66 22.72 22.84 121300.0 22.05
2020-06-30 23.0 22.67 22.87 22.69 175600.0 21.9
2020-06-29 23.11 22.63 22.95 23.04 104900.0 21.82
2020-06-26 23.04 22.72 22.98 22.93 78300.0 21.72
2020-06-25 23.07 22.91 23.06 22.93 34500.0 21.72
2020-06-24 23.3 23.0 23.25 23.18 110800.0 21.95
2020-06-23 23.36 23.04 23.36 23.25 55100.0 22.02
2020-06-22 23.04 22.76 22.87 23.02 43200.0 21.81
2020-06-19 22.93 22.75 22.88 22.93 232500.0 21.72
2020-06-18 23.06 22.61 22.96 22.62 96800.0 21.42
2020-06-17 23.5 22.93 23.15 22.96 64000.0 21.74
2020-06-16 23.86 23.11 23.86 23.15 46700.0 21.92
2020-06-15 23.21 22.65 23.02 23.2 53100.0 21.97
2020-06-12 23.89 22.86 23.89 23.12 45300.0 21.9
2020-06-11 23.76 23.19 23.76 23.4 55300.0 22.16
2020-06-10 24.1 23.7 23.95 24.09 80600.0 22.81
2020-06-09 23.98 23.66 23.78 23.98 37700.0 22.71
2020-06-08 24.0 23.72 23.73 23.96 54200.0 22.69
2020-06-05 23.74 23.39 23.51 23.71 83900.0 22.45
2020-06-04 23.44 23.18 23.18 23.3 40600.0 22.07
2020-06-03 23.43 23.2 23.34 23.26 97400.0 22.03
2020-06-02 23.25 23.14 23.24 23.15 21400.0 21.92
2020-06-01 23.31 23.19 23.3 23.24 171000.0 22.01
2020-05-29 23.28 23.0 23.0 23.06 19200.0 21.84
2020-05-28 23.3 23.0 23.26 23.0 34800.0 21.78
2020-05-27 23.44 23.06 23.44 23.23 39600.0 22.0
2020-05-26 23.41 23.07 23.3 23.07 32400.0 21.85
2020-05-22 23.04 22.77 22.8 23.04 20100.0 21.82
2020-05-21 22.85 22.66 22.7 22.79 24000.0 21.58
2020-05-20 22.92 22.51 22.75 22.63 28900.0 21.43
2020-05-19 22.83 22.47 22.49 22.5 23600.0 21.31
2020-05-18 22.65 22.06 22.5 22.45 117300.0 21.26
2020-05-15 22.49 22.02 22.49 22.18 64000.0 21.01
2020-05-14 22.5 21.65 22.14 22.28 79600.0 21.1
2020-05-13 22.91 22.19 22.9 22.42 62800.0 21.23
2020-05-12 23.29 22.76 23.11 22.91 75000.0 21.7
2020-05-11 23.28 22.85 23.24 23.0 73100.0 21.78
2020-05-08 23.4 23.25 23.26 23.32 40300.0 22.08
2020-05-07 23.38 23.05 23.3 23.05 53300.0 21.83
2020-05-06 23.19 22.88 23.19 23.15 37800.0 21.92
2020-05-05 23.14 22.85 23.1 23.13 46000.0 21.9
2020-05-04 23.04 22.74 23.03 23.03 51200.0 21.81
2020-05-01 23.42 22.72 23.02 23.03 107200.0 21.81
2020-04-30 23.68 23.0 23.15 23.0 181800.0 21.78
2020-04-29 23.25 22.87 23.25 23.15 112700.0 21.92
2020-04-28 23.13 22.65 22.85 22.99 129400.0 21.77
2020-04-27 22.77 22.37 22.5 22.57 45500.0 21.37
2020-04-24 22.83 22.22 22.75 22.5 28900.0 21.31
2020-04-23 22.83 22.6 22.74 22.61 30900.0 21.41
2020-04-22 23.2 22.61 23.2 22.61 36700.0 21.41
2020-04-21 23.06 22.01 22.6 22.95 46900.0 21.73
2020-04-20 23.31 22.42 22.42 22.71 61500.0 21.51
2020-04-17 22.8 21.83 22.3 22.8 103000.0 21.59
2020-04-16 21.82 20.78 21.41 21.8 99400.0 20.65
2020-04-15 21.68 21.06 21.68 21.26 69300.0 20.13
2020-04-14 22.43 21.66 22.29 21.93 55400.0 20.77
2020-04-13 22.95 21.61 22.95 21.78 143500.0 20.63
2020-04-09 23.49 22.63 23.0 22.94 121700.0 21.72
2020-04-08 22.92 21.85 22.03 22.92 149200.0 21.71
2020-04-07 21.95 21.3 21.37 21.74 118000.0 20.59
2020-04-06 21.69 20.23 20.23 21.13 257100.0 20.01
2020-04-03 19.64 18.3 19.64 19.38 176500.0 18.35
2020-04-02 19.25 17.69 18.25 19.24 175300.0 18.22
2020-04-01 19.17 18.12 18.51 18.28 199500.0 17.31
2020-03-31 20.0 19.18 20.0 19.45 181100.0 18.42
2020-03-30 21.35 19.8 21.35 20.21 102800.0 18.72
2020-03-27 21.38 20.0 20.8 21.29 366400.0 19.72
2020-03-26 21.9 19.4 19.4 20.95 293300.0 19.41
2020-03-25 20.54 17.5 17.88 19.0 193300.0 17.6
2020-03-24 18.2 16.75 17.89 17.03 271900.0 15.78
2020-03-23 17.45 15.3 17.35 16.69 311200.0 15.46
2020-03-20 18.86 16.59 18.85 17.33 224000.0 16.06
2020-03-19 19.5 12.06 12.11 18.01 366900.0 16.69
2020-03-18 17.5 10.0 17.37 12.31 766000.0 11.41
2020-03-17 18.57 17.51 18.28 17.84 185300.0 16.53
2020-03-16 19.48 17.61 18.76 18.56 439100.0 17.2
2020-03-13 21.34 19.55 20.6 20.25 182800.0 18.76
2020-03-12 22.25 19.8 21.76 20.3 149100.0 18.81
2020-03-11 24.5 23.07 24.23 23.1 99100.0 21.4
2020-03-10 25.23 24.15 25.09 24.31 113200.0 22.52
2020-03-09 25.06 23.5 25.06 24.89 117600.0 23.06
2020-03-06 25.55 25.12 25.21 25.32 38700.0 23.46
2020-03-05 25.96 25.62 25.87 25.62 30400.0 23.74
2020-03-04 26.09 25.6 25.79 26.01 32900.0 24.1
2020-03-03 25.92 25.48 25.54 25.6 45300.0 23.72
2020-03-02 25.69 25.32 25.55 25.69 52800.0 23.8
2020-02-28 25.84 25.2 25.77 25.25 106600.0 23.39
2020-02-27 26.3 25.8 26.3 26.02 57000.0 24.11
2020-02-26 26.4 26.17 26.34 26.35 44700.0 24.41
2020-02-25 26.38 26.17 26.2 26.27 53500.0 24.34
2020-02-24 26.25 26.13 26.15 26.13 11200.0 24.21
2020-02-21 26.32 26.2 26.32 26.2 14600.0 24.27
2020-02-20 26.32 26.23 26.29 26.32 23900.0 24.39
2020-02-19 26.33 26.21 26.33 26.21 30900.0 24.28
2020-02-18 26.34 26.3 26.34 26.33 23200.0 24.4