25.09
price up icon0.44%   0.11
after-market アフターアワーズ: 25.12 0.03 +0.12%
loading

Agnc Investment Corp (AGNCL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-30 $25.12 $24.97 $0.1458 6,755.0 +0.44%
2025-07-29 $25.01 $24.96 $0.0564 4,367.0 +0.47%
2025-07-28 $24.95 $24.81 $0.1425 4,503.0 -0.15%
2025-07-25 $25.15 $24.80 $0.345 12,157.0 +0.61%
2025-07-24 $24.85 $24.74 $0.11 32,714.0 +0.00%
2025-07-23 $24.81 $24.75 $0.0599 18,366.0 -0.16%
2025-07-22 $25.02 $24.79 $0.2299 13,486.0 -0.76%
2025-07-21 $25.10 $24.87 $0.23 10,641.0 +0.76%
2025-07-18 $25.08 $24.79 $0.2892 4,197.0 -0.88%
2025-07-17 $25.01 $24.69 $0.32 32,895.0 +1.26%
2025-07-16 $24.77 $24.63 $0.1361 2,686.0 -0.16%
2025-07-15 $24.78 $24.70 $0.08 10,673.0 +0.24%
2025-07-14 $24.83 $24.66 $0.1735 4,585.0 -0.28%
2025-07-11 $24.83 $24.71 $0.12 6,862.0 +0.00%
2025-07-10 $24.78 $24.63 $0.15 3,825.0 +0.20%
2025-07-09 $24.76 $24.63 $0.13 9,979.0 +0.16%
2025-07-08 $24.67 $24.61 $0.0634 6,141.0 +0.00%
2025-07-07 $24.70 $24.66 $0.0421 2,242.0 +0.00%
2025-07-03 $24.85 $24.66 $0.1899 2,343.0 -0.32%
2025-07-02 $24.80 $24.60 $0.1967 14,578.0 +0.32%
2025-07-01 $24.67 $24.44 $0.23 8,739.0 -0.76%

Agnc Investment Corp (AGNCL) 株の年ごとの株価履歴

この詳細な分析では、Agnc Investment Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAGNCL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Agnc Investment Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAgnc Investment Corp (AGNCL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $25.15 $24.44 $0.71 219,489.0 +0.97%
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%

2024年のAgnc Investment Corp (AGNCL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のAgnc Investment Corp (AGNCL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
reit_mortgage DX
$12.52
price down icon 1.96%
reit_mortgage ARI
$9.67
price down icon 1.33%
$11.04
price down icon 0.90%
reit_mortgage ARR
$16.43
price down icon 1.56%
reit_mortgage ABR
$11.47
price down icon 2.63%
$18.64
price down icon 3.77%
大文字化:     |  ボリューム (24 時間):