AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.125% Series F 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 6.125% Series F 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 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
ティッカー AGNCP
国 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 6.125% Series F 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 23.87 23.5 23.87 23.57 36600.0 23.57
2021-02-12 23.89 23.68 23.89 23.75 51000.0 23.75
2021-02-11 23.94 23.74 23.89 23.84 27200.0 23.84
2021-02-10 24.03 23.76 24.03 23.89 47200.0 23.89
2021-02-09 24.15 23.97 24.15 24.0 39700.0 24.0
2021-02-08 24.24 24.1 24.17 24.1 55500.0 24.1
2021-02-05 24.25 24.07 24.08 24.15 41000.0 24.15
2021-02-04 24.13 23.95 23.95 24.06 17200.0 24.06
2021-02-03 24.3 23.93 24.3 24.07 46800.0 24.07
2021-02-02 24.2 23.9 24.0 24.05 63500.0 24.05
2021-02-01 24.13 23.85 23.89 23.96 57500.0 23.96
2021-01-29 24.07 23.83 24.07 24.0 84800.0 24.0
2021-01-28 24.09 23.84 24.05 24.07 81800.0 24.07
2021-01-27 24.08 23.93 24.01 23.96 69100.0 23.96
2021-01-26 24.18 23.97 24.17 24.09 58100.0 24.09
2021-01-25 24.28 24.0 24.2 24.11 139700.0 24.11
2021-01-22 24.4 24.16 24.35 24.28 43500.0 24.28
2021-01-21 24.5 24.19 24.38 24.35 52600.0 24.35
2021-01-20 24.45 24.1 24.1 24.36 49300.0 24.36
2021-01-19 24.2 23.94 24.11 24.2 41700.0 24.2
2021-01-15 24.14 23.89 23.96 24.1 22500.0 24.1
2021-01-14 24.09 23.93 24.0 24.0 57300.0 24.0
2021-01-13 24.0 23.71 23.77 23.97 59600.0 23.97
2021-01-12 23.71 23.55 23.65 23.67 48500.0 23.67
2021-01-11 23.74 23.61 23.68 23.73 77100.0 23.73
2021-01-08 23.78 23.64 23.76 23.71 41400.0 23.71
2021-01-07 23.83 23.6 23.72 23.77 145000.0 23.77
2021-01-06 23.77 23.49 23.68 23.61 49100.0 23.61
2021-01-05 23.89 23.65 23.69 23.76 77600.0 23.76
2021-01-04 23.81 23.51 23.81 23.74 81600.0 23.74
2020-12-31 23.93 23.6 23.75 23.89 145500.0 23.89
2020-12-30 23.92 23.52 23.68 23.8 128700.0 23.8
2020-12-29 24.06 23.67 23.7 24.02 99400.0 23.64
2020-12-28 23.8 23.65 23.69 23.73 61500.0 23.35
2020-12-24 23.69 23.42 23.5 23.69 50300.0 23.31
2020-12-23 23.5 23.28 23.5 23.47 109800.0 23.1
2020-12-22 23.5 23.27 23.4 23.5 73000.0 23.13
2020-12-21 23.49 23.27 23.34 23.49 40700.0 23.12
2020-12-18 23.56 23.2 23.45 23.49 87700.0 23.12
2020-12-17 23.45 23.09 23.45 23.4 107900.0 23.03
2020-12-16 23.34 23.11 23.13 23.34 80300.0 22.97
2020-12-15 23.15 22.91 23.04 23.14 79600.0 22.77
2020-12-14 23.12 22.75 23.12 22.94 121700.0 22.57
2020-12-11 23.09 22.86 22.91 23.03 132600.0 22.66
2020-12-10 23.12 22.88 23.09 23.0 90700.0 22.63
2020-12-09 23.2 23.0 23.14 23.1 27000.0 22.73
2020-12-08 23.15 22.95 23.03 23.14 79100.0 22.77
2020-12-07 23.1 22.81 22.98 22.9 166700.0 22.53
2020-12-04 22.9 22.6 22.7 22.9 121100.0 22.53
2020-12-03 22.73 22.37 22.5 22.67 115500.0 22.31
2020-12-02 22.49 22.3 22.39 22.44 166300.0 22.08
2020-12-01 22.58 22.3 22.38 22.31 284000.0 21.95
2020-11-30 22.5 22.27 22.49 22.3 169200.0 21.94
2020-11-27 22.38 22.29 22.3 22.3 40200.0 21.94
2020-11-25 22.32 21.91 22.2 22.27 91500.0 21.91
2020-11-24 22.25 22.02 22.11 22.07 328800.0 21.72
2020-11-23 22.12 21.86 21.9 22.06 167800.0 21.71
2020-11-20 21.94 21.77 21.87 21.87 70000.0 21.52
2020-11-19 21.98 21.72 21.75 21.88 134000.0 21.53
2020-11-18 21.92 21.51 21.51 21.74 267200.0 21.39
2020-11-17 21.9 21.5 21.7 21.63 202500.0 21.29
2020-11-16 21.79 21.34 21.66 21.62 272600.0 21.28
2020-11-13 21.66 21.37 21.44 21.45 70500.0 21.11
2020-11-12 21.61 21.29 21.59 21.34 78200.0 21.0
2020-11-11 21.96 21.46 21.9 21.57 72800.0 21.23
2020-11-10 22.09 21.77 21.95 21.86 174700.0 21.51
2020-11-09 22.09 21.77 22.09 21.88 63800.0 21.53
2020-11-06 21.93 21.59 21.72 21.73 76800.0 21.38
2020-11-05 21.93 21.6 21.65 21.82 217400.0 21.47
2020-11-04 21.77 21.38 21.52 21.6 115000.0 21.26
2020-11-03 21.64 21.29 21.35 21.51 36300.0 21.17
2020-11-02 21.76 21.27 21.59 21.39 70500.0 21.05
2020-10-30 21.71 21.37 21.58 21.65 88000.0 21.3
2020-10-29 21.75 21.5 21.6 21.69 54100.0 21.34
2020-10-28 21.88 21.48 21.8 21.6 104700.0 21.26
2020-10-27 22.05 21.77 22.0 21.88 42500.0 21.53
2020-10-26 22.14 21.75 22.03 21.85 50300.0 21.5
2020-10-23 22.18 22.0 22.0 22.08 63800.0 21.73
2020-10-22 22.12 21.96 22.06 22.0 28800.0 21.65
2020-10-21 22.2 22.06 22.13 22.1 37300.0 21.75
2020-10-20 22.15 22.09 22.1 22.15 13500.0 21.8
2020-10-19 22.26 22.1 22.26 22.15 56300.0 21.8
2020-10-16 22.25 21.97 22.07 22.25 36500.0 21.9
2020-10-15 22.09 21.94 21.94 22.05 14100.0 21.7
2020-10-14 22.21 21.94 22.21 22.07 44600.0 21.72
2020-10-13 22.22 22.15 22.21 22.17 11300.0 21.82
2020-10-12 22.3 22.15 22.18 22.22 23400.0 21.87
2020-10-09 22.35 22.07 22.35 22.23 23600.0 21.88
2020-10-08 22.45 21.91 22.0 22.36 72700.0 22.0
2020-10-07 22.11 21.95 21.95 21.97 39200.0 21.62
2020-10-06 22.29 21.9 21.99 21.95 78200.0 21.6
2020-10-05 22.15 21.94 22.05 21.94 34000.0 21.59
2020-10-02 22.15 21.85 22.05 22.01 59700.0 21.66
2020-10-01 22.2 22.05 22.15 22.15 81500.0 21.8
2020-09-30 22.44 22.1 22.4 22.12 92200.0 21.77
2020-09-29 22.87 22.57 22.86 22.77 35100.0 22.03
2020-09-28 22.95 22.72 22.92 22.88 106600.0 22.14
2020-09-25 22.85 22.69 22.7 22.76 20000.0 22.02
2020-09-24 22.72 22.45 22.58 22.7 123000.0 21.96
2020-09-23 22.87 22.43 22.8 22.6 410600.0 21.87
2020-09-22 22.89 22.66 22.83 22.87 105500.0 22.12
2020-09-21 22.9 22.65 22.9 22.73 60600.0 21.99
2020-09-18 22.94 22.83 22.89 22.91 66400.0 22.17
2020-09-17 22.9 22.75 22.75 22.88 37600.0 22.14
2020-09-16 22.83 22.7 22.75 22.79 37000.0 22.05
2020-09-15 22.75 22.61 22.7 22.7 26600.0 21.96
2020-09-14 22.72 22.5 22.5 22.64 48500.0 21.9
2020-09-11 22.67 22.43 22.6 22.49 41300.0 21.76
2020-09-10 22.75 22.54 22.66 22.6 48400.0 21.87
2020-09-09 22.73 22.58 22.62 22.72 36100.0 21.98
2020-09-08 22.75 22.49 22.58 22.58 54300.0 21.85
2020-09-04 22.65 22.5 22.64 22.61 48400.0 21.88
2020-09-03 22.65 22.4 22.4 22.62 41300.0 21.88
2020-09-02 22.82 22.5 22.64 22.71 18100.0 21.97
2020-09-01 22.76 22.4 22.62 22.68 36700.0 21.94
2020-08-31 22.84 22.47 22.75 22.53 69700.0 21.8
2020-08-28 22.9 22.76 22.86 22.81 17700.0 22.07
2020-08-27 22.91 22.75 22.88 22.89 16400.0 22.15
2020-08-26 23.0 22.73 22.8 22.88 65300.0 22.14
2020-08-25 22.82 22.68 22.68 22.73 41400.0 21.99
2020-08-24 22.88 22.75 22.88 22.78 31200.0 22.04
2020-08-21 22.99 22.69 22.9 22.74 28700.0 22.0
2020-08-20 22.98 22.77 22.86 22.89 26800.0 22.15
2020-08-19 22.84 22.61 22.64 22.77 33400.0 22.03
2020-08-18 22.79 22.67 22.79 22.69 47500.0 21.95
2020-08-17 22.83 22.48 22.58 22.83 19400.0 22.09
2020-08-14 22.67 22.43 22.46 22.65 24400.0 21.91
2020-08-13 22.8 22.45 22.57 22.54 85100.0 21.81
2020-08-12 22.66 22.54 22.6 22.6 27600.0 21.87
2020-08-11 22.78 22.58 22.6 22.59 56000.0 21.86
2020-08-10 22.75 22.29 22.35 22.59 100600.0 21.86
2020-08-07 22.4 22.11 22.11 22.35 30700.0 21.62
2020-08-06 22.35 22.1 22.24 22.35 26100.0 21.62
2020-08-05 22.3 22.16 22.2 22.23 38900.0 21.51
2020-08-04 22.34 22.03 22.34 22.14 30900.0 21.42
2020-08-03 22.24 22.02 22.1 22.18 25900.0 21.46
2020-07-31 22.2 21.96 22.12 22.01 39800.0 21.29
2020-07-30 22.2 21.92 22.02 22.01 37300.0 21.29
2020-07-29 22.16 21.91 21.96 22.08 35500.0 21.36
2020-07-28 22.1 21.75 21.9 21.8 65700.0 21.09
2020-07-27 22.08 21.71 21.8 22.0 40200.0 21.29
2020-07-24 21.95 21.8 21.81 21.81 22400.0 21.1
2020-07-23 22.1 21.93 21.95 21.94 54500.0 21.23
2020-07-22 22.02 21.78 22.0 21.92 18700.0 21.21
2020-07-21 22.07 21.78 21.78 21.99 88300.0 21.28
2020-07-20 21.81 21.46 21.46 21.78 76700.0 21.07
2020-07-17 21.56 21.36 21.47 21.45 29000.0 20.75
2020-07-16 21.62 21.29 21.34 21.55 139200.0 20.85
2020-07-15 21.4 21.08 21.08 21.4 370300.0 20.7
2020-07-14 21.1 20.93 20.95 21.08 62800.0 20.4
2020-07-13 21.34 20.95 21.27 20.95 74500.0 20.27
2020-07-10 21.25 20.92 21.11 21.17 79700.0 20.48
2020-07-09 21.25 20.9 21.13 21.05 31000.0 20.37
2020-07-08 21.31 20.88 20.94 21.28 37700.0 20.59
2020-07-07 20.96 20.8 20.85 20.92 87900.0 20.24
2020-07-06 20.95 20.75 20.85 20.94 256300.0 20.26
2020-07-02 21.01 20.49 20.9 20.54 101600.0 19.87
2020-07-01 20.81 20.59 20.6 20.78 115100.0 20.1
2020-06-30 21.02 20.5 20.57 20.54 238800.0 19.87
2020-06-29 21.11 20.79 21.11 21.06 54800.0 20.01
2020-06-26 21.14 20.92 21.14 21.11 43200.0 20.05
2020-06-25 21.33 21.03 21.3 21.07 83800.0 20.01
2020-06-24 21.5 21.2 21.5 21.46 83200.0 20.39
2020-06-23 21.54 21.35 21.38 21.43 176800.0 20.36
2020-06-22 21.41 20.95 21.06 21.41 30300.0 20.34
2020-06-19 21.33 21.15 21.28 21.19 42500.0 20.13
2020-06-18 21.32 21.08 21.25 21.15 39500.0 20.09
2020-06-17 21.5 21.38 21.5 21.41 28300.0 20.33
2020-06-16 21.95 21.47 21.53 21.5 101100.0 20.42
2020-06-15 21.53 20.46 20.63 21.33 86100.0 20.26
2020-06-12 21.89 21.16 21.59 21.48 159400.0 20.4
2020-06-11 21.71 21.32 21.6 21.49 159100.0 20.41
2020-06-10 22.14 21.65 22.0 22.06 93000.0 20.96
2020-06-09 22.08 21.84 22.02 22.0 129100.0 20.9
2020-06-08 22.09 21.79 21.95 22.02 202100.0 20.92
2020-06-05 21.86 21.51 21.7 21.76 231500.0 20.67
2020-06-04 21.65 21.42 21.55 21.48 212400.0 20.4
2020-06-03 21.67 21.5 21.51 21.52 89000.0 20.44
2020-06-02 21.51 21.31 21.5 21.47 45300.0 20.39
2020-06-01 21.63 21.37 21.37 21.45 74400.0 20.38
2020-05-29 21.5 21.35 21.48 21.38 28500.0 20.31
2020-05-28 21.53 21.38 21.5 21.45 57600.0 20.38
2020-05-27 21.52 21.25 21.49 21.43 46000.0 20.36
2020-05-26 21.56 21.28 21.28 21.36 43000.0 20.29
2020-05-22 21.2 21.0 21.2 21.18 19600.0 20.12
2020-05-21 21.2 20.93 21.15 21.16 28800.0 20.1
2020-05-20 21.24 20.98 21.02 21.19 35900.0 20.13
2020-05-19 21.18 20.78 20.94 21.02 76600.0 19.97
2020-05-18 20.96 20.46 20.65 20.96 55800.0 19.91
2020-05-15 20.59 20.05 20.3 20.5 75300.0 19.47
2020-05-14 20.51 19.6 20.2 20.46 90900.0 19.44
2020-05-13 20.85 20.04 20.8 20.25 153900.0 19.24
2020-05-12 21.53 20.77 21.1 20.8 168200.0 19.76
2020-05-11 21.55 21.13 21.55 21.27 58100.0 20.2
2020-05-08 21.8 21.52 21.6 21.56 46100.0 20.48
2020-05-07 21.79 21.4 21.58 21.43 64500.0 20.36
2020-05-06 21.58 21.4 21.4 21.47 28800.0 20.39
2020-05-05 21.66 21.31 21.36 21.44 63000.0 20.37
2020-05-04 21.63 21.26 21.4 21.26 58500.0 20.2
2020-05-01 21.49 21.06 21.06 21.45 44000.0 20.38
2020-04-30 21.98 21.03 21.03 21.76 110400.0 20.67
2020-04-29 21.59 20.97 21.29 21.51 261100.0 20.43
2020-04-28 21.33 20.73 20.73 21.25 66200.0 20.19
2020-04-27 20.96 20.54 20.6 20.7 167300.0 19.66
2020-04-24 20.93 20.46 20.9 20.52 156500.0 19.49
2020-04-23 21.19 20.8 20.95 20.92 122500.0 19.87
2020-04-22 21.74 20.91 21.74 20.96 48000.0 19.91
2020-04-21 21.5 20.56 21.0 21.38 130600.0 20.31
2020-04-20 21.78 21.11 21.26 21.2 120300.0 20.14
2020-04-17 21.61 20.65 21.37 21.55 226700.0 20.47
2020-04-16 20.49 19.75 20.42 20.49 63800.0 19.46
2020-04-15 20.59 19.81 20.22 19.99 139300.0 18.99
2020-04-14 21.37 20.74 21.1 21.05 154300.0 20.0
2020-04-13 21.79 20.26 21.79 21.01 322200.0 19.96
2020-04-09 21.82 21.1 21.75 21.5 643700.0 20.42
2020-04-08 21.25 20.6 20.6 21.19 312500.0 20.13
2020-04-07 21.16 20.06 20.95 20.4 204400.0 19.38
2020-04-06 20.62 18.71 18.71 20.52 492200.0 19.49
2020-04-03 18.55 17.03 18.55 17.99 375700.0 17.09
2020-04-02 18.08 16.64 16.94 18.05 502900.0 17.15
2020-04-01 17.6 16.76 17.06 16.89 804100.0 16.04
2020-03-31 18.4 17.75 18.4 17.75 273500.0 16.86
2020-03-30 20.89 18.51 20.89 18.79 568100.0 17.85
2020-03-27 20.44 18.27 18.7 20.25 678800.0 19.24
2020-03-26 20.39 17.01 17.01 19.06 563900.0 18.11
2020-03-25 18.87 15.15 15.15 16.12 419300.0 15.31
2020-03-24 16.83 14.5 14.5 15.54 668400.0 14.76
2020-03-23 14.65 12.77 14.35 14.31 515900.0 13.59
2020-03-20 15.98 14.04 15.0 14.12 812800.0 13.41
2020-03-19 16.12 10.06 10.07 15.01 1155300.0 14.26
2020-03-18 14.97 8.8 14.9 9.87 865400.0 9.38
2020-03-17 17.3 15.23 16.8 15.35 491800.0 14.58
2020-03-16 17.59 16.5 17.5 16.61 796100.0 15.78
2020-03-13 18.86 17.53 18.5 17.75 330500.0 16.86
2020-03-12 21.01 16.85 19.32 17.49 487900.0 16.61
2020-03-11 23.39 22.0 23.35 22.27 228400.0 21.15
2020-03-10 24.09 23.35 24.0 23.5 110500.0 22.32
2020-03-09 24.09 23.02 24.0 23.85 210000.0 22.66
2020-03-06 24.49 24.07 24.35 24.39 168800.0 23.17
2020-03-05 24.62 24.43 24.43 24.6 212000.0 23.37
2020-03-04 24.74 24.25 24.67 24.72 67700.0 23.48
2020-03-03 24.64 24.15 24.21 24.26 243700.0 23.04
2020-03-02 24.34 23.8 24.12 24.15 510800.0 22.94
2020-02-28 24.38 23.81 24.38 24.24 3321300.0 23.03
2020-02-27 24.71 24.0 24.71 24.49 549900.0 23.26
2020-02-26 24.82 24.74 24.74 24.75 315200.0 23.51
2020-02-25 24.9 24.7 24.9 24.74 466700.0 23.5
2020-02-24 24.85 24.7 24.82 24.78 868600.0 23.54
2020-02-21 25.05 24.98 25.01 24.98 435800.0 23.73
2020-02-20 25.01 24.93 24.95 25.01 292100.0 23.76
2020-02-19 24.99 24.93 24.96 24.93 372900.0 23.68
2020-02-18 24.97 24.93 24.96 24.93 334900.0 23.68