Scarica l'app Stockscreener
24.70
0.10%
0.025
Dopo l'orario di chiusura:
24.70
Storico Dei Prezzi Delle Azioni Di Agnc Investment Corp (AGNCL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-31 | $24.70 | $24.61 | $0.09 | 10,402.0 | +0.10% |
| 2025-10-30 | $24.71 | $24.63 | $0.08 | 13,513.0 | -0.10% |
| 2025-10-29 | $24.71 | $24.65 | $0.06 | 11,456.0 | +0.12% |
| 2025-10-28 | $24.67 | $24.61 | $0.0599 | 12,927.0 | +0.16% |
| 2025-10-27 | $24.64 | $24.61 | $0.0278 | 4,011.0 | +0.08% |
| 2025-10-24 | $24.67 | $24.59 | $0.084 | 7,851.0 | +0.10% |
| 2025-10-23 | $24.67 | $24.52 | $0.1469 | 7,863.0 | +0.00% |
| 2025-10-22 | $24.60 | $24.46 | $0.14 | 8,535.0 | +0.43% |
| 2025-10-21 | $24.59 | $24.35 | $0.24 | 29,565.0 | -0.45% |
| 2025-10-20 | $24.72 | $24.55 | $0.17 | 10,826.0 | -0.40% |
| 2025-10-17 | $24.73 | $24.43 | $0.3026 | 7,653.0 | +1.15% |
| 2025-10-16 | $24.73 | $24.41 | $0.3208 | 22,670.0 | -1.03% |
| 2025-10-15 | $24.78 | $24.66 | $0.125 | 9,403.0 | -0.03% |
| 2025-10-14 | $24.69 | $24.53 | $0.1571 | 18,834.0 | +0.45% |
| 2025-10-13 | $24.75 | $24.56 | $0.19 | 6,549.0 | -0.67% |
| 2025-10-10 | $25.05 | $24.50 | $0.55 | 80,021.0 | -1.30% |
| 2025-10-09 | $25.17 | $24.78 | $0.3901 | 26,825.0 | +0.83% |
| 2025-10-08 | $24.94 | $24.76 | $0.1833 | 7,425.0 | +0.06% |
| 2025-10-07 | $24.89 | $24.77 | $0.1199 | 5,188.0 | -0.24% |
| 2025-10-06 | $24.97 | $24.80 | $0.168 | 18,715.0 | +0.04% |
| 2025-10-03 | $24.92 | $24.85 | $0.07 | 5,016.0 | -0.34% |
| 2025-10-02 | $24.98 | $24.80 | $0.185 | 13,155.0 | +0.75% |
Agnc Investment Corp Stock (AGNCL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Agnc Investment Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AGNCL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Agnc Investment Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Agnc Investment Corp Storia dei prezzi delle azioni (AGNCL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $25.17 | $24.35 | $0.82 | 367,366.0 | -1.91% |
| 2025-09 | $25.41 | $24.92 | $0.4855 | 425,278.0 | +0.64% |
| 2025-08 | $25.44 | $25.02 | $0.42 | 173,667.0 | +0.08% |
| 2025-07 | $25.15 | $24.44 | $0.71 | 226,209.0 | +0.60% |
| 2025-06 | $25.34 | $24.39 | $0.947 | 444,410.0 | +1.02% |
| 2025-05 | $25.49 | $24.60 | $0.89 | 215,983.0 | -0.93% |
| 2025-04 | $25.64 | $22.84 | $2.80 | 431,418.0 | -4.83% |
| 2025-03 | $26.59 | $25.06 | $1.53 | 361,132.0 | +3.70% |
| 2025-02 | $25.37 | $24.20 | $1.17 | 307,383.0 | +3.58% |
| 2025-01 | $25.55 | $24.14 | $1.41 | 568,672.0 | -5.82% |
Agnc Investment Corp Storia dei prezzi delle azioni (AGNCL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $25.42 | $24.81 | $0.6099 | 296,269.0 | +0.16% |
| 2024-11 | $25.59 | $25.10 | $0.49 | 172,818.0 | -0.71% |
| 2024-10 | $25.67 | $24.38 | $1.29 | 450,699.0 | +1.93% |
| 2024-09 | $24.93 | $23.96 | $0.97 | 884,482.0 | +3.62% |
| 2024-08 | $24.47 | $23.61 | $0.8569 | 318,077.0 | -1.60% |
| 2024-07 | $24.50 | $23.41 | $1.09 | 329,343.0 | +1.66% |
| 2024-06 | $24.39 | $23.95 | $0.44 | 245,307.0 | -0.87% |
| 2024-05 | $24.40 | $22.90 | $1.50 | 556,811.0 | +5.07% |
| 2024-04 | $24.09 | $22.30 | $1.79 | 460,133.0 | -3.03% |
| 2024-03 | $24.40 | $23.10 | $1.30 | 537,573.0 | +3.16% |
| 2024-02 | $23.50 | $22.60 | $0.90 | 519,341.0 | +1.59% |
| 2024-01 | $22.89 | $21.64 | $1.25 | 493,963.0 | +5.04% |
Agnc Investment Corp Storia dei prezzi delle azioni (AGNCL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $22.73 | $21.24 | $1.49 | 1,602,587.0 | +1.79% |
| 2023-11 | $21.45 | $20.00 | $1.45 | 478,285.0 | +4.48% |
| 2023-10 | $21.90 | $19.78 | $2.12 | 388,910.0 | -7.42% |
| 2023-09 | $22.86 | $21.71 | $1.15 | 245,431.0 | -2.66% |
| 2023-08 | $22.96 | $22.00 | $0.96 | 221,326.0 | +0.27% |
| 2023-07 | $22.50 | $22.00 | $0.4999 | 256,377.0 | +0.04% |
| 2023-06 | $22.49 | $21.61 | $0.8799 | 219,312.0 | +3.50% |
| 2023-05 | $22.08 | $20.45 | $1.63 | 224,945.0 | -1.09% |
| 2023-04 | $22.18 | $20.61 | $1.57 | 568,663.0 | +0.73% |
| 2023-03 | $22.37 | $20.75 | $1.62 | 384,641.0 | +0.00% |
0.28%
1.69%
Capitalizzazione:
|
Volume (24 ore):