8.83
price down icon1.23%   -0.11
pre-market  시장 영업 전:  8.84   0.010   +0.11%
loading

Agnc Investment Corp 주식 (AGNC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-02 $8.91 $8.80 $0.115 24,213,837.0 -1.23%
2025-05-30 $8.99 $8.85 $0.1399 36,738,627.0 -1.87%
2025-05-29 $9.18 $9.04 $0.14 35,036,481.0 +0.33%
2025-05-28 $9.16 $8.99 $0.17 31,438,206.0 +1.11%
2025-05-27 $8.99 $8.83 $0.16 29,689,353.0 +1.58%
2025-05-23 $8.89 $8.71 $0.175 36,844,969.0 +0.34%
2025-05-22 $8.88 $8.65 $0.23 48,743,031.0 +0.11%
2025-05-21 $9.16 $8.80 $0.36 47,180,785.0 -4.24%
2025-05-20 $9.26 $9.12 $0.14 22,899,882.0 +0.44%
2025-05-19 $9.16 $8.99 $0.17 25,877,874.0 -0.33%
2025-05-16 $9.21 $9.08 $0.13 13,841,864.0 +1.10%
2025-05-15 $9.09 $8.91 $0.18 21,004,571.0 +1.34%
2025-05-14 $9.10 $8.86 $0.24 37,451,838.0 -1.21%
2025-05-13 $9.10 $8.98 $0.12 24,948,719.0 +0.78%
2025-05-12 $9.01 $8.89 $0.12 25,977,134.0 +2.39%
2025-05-09 $8.96 $8.79 $0.17 26,142,348.0 -1.01%
2025-05-08 $8.93 $8.76 $0.1669 25,146,505.0 +1.83%
2025-05-07 $8.78 $8.65 $0.13 24,659,474.0 +0.46%
2025-05-06 $8.74 $8.61 $0.13 26,494,453.0 -0.91%

Agnc Investment Corp 주식 (AGNC) 연도별 가격 이력

이 심층 분석에서는 Agnc Investment Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AGNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Agnc Investment Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Agnc Investment Corp 주식 (AGNC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $8.91 $8.80 $0.115 48,427,674.0 -1.23%
2025-05 $9.26 $8.61 $0.65 623,661,491.0 +1.25%
2025-04 $9.56 $7.85 $1.71 882,074,252.0 -7.83%
2025-03 $10.53 $9.28 $1.25 503,302,381.0 -8.15%
2025-02 $10.63 $9.69 $0.9382 389,244,692.0 +4.61%
2025-01 $10.09 $8.96 $1.13 395,549,670.0 +8.25%

Agnc Investment Corp 주식 (AGNC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $9.75 $9.19 $0.56 322,723,706.0 -4.24%
2024-11 $9.84 $9.15 $0.69 353,457,390.0 +3.76%
2024-10 $10.60 $9.31 $1.29 463,617,737.0 -10.99%
2024-09 $10.85 $10.11 $0.74 326,838,270.0 +2.45%
2024-08 $10.36 $9.53 $0.83 305,332,463.0 +2.00%
2024-07 $10.57 $9.36 $1.21 359,155,792.0 +4.93%
2024-06 $9.90 $9.50 $0.40 218,778,669.0 -0.52%
2024-05 $9.93 $9.14 $0.79 225,549,322.0 +4.81%
2024-04 $9.89 $8.92 $0.97 249,441,989.0 -7.58%
2024-03 $9.92 $9.46 $0.46 200,708,421.0 +3.56%
2024-02 $9.70 $9.15 $0.55 242,476,613.0 +0.84%
2024-01 $10.19 $9.30 $0.8887 289,185,732.0 -3.36%

Agnc Investment Corp 주식 (AGNC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $10.14 $8.79 $1.35 280,673,318.0 +11.22%
2023-11 $8.99 $7.33 $1.66 332,513,450.0 +19.51%
2023-10 $9.45 $6.81 $2.64 435,943,474.0 -21.82%
2023-09 $10.29 $9.15 $1.14 239,506,089.0 -4.74%
2023-08 $10.23 $9.35 $0.885 263,153,653.0 -2.75%
2023-07 $10.64 $9.32 $1.32 206,557,595.0 +0.59%
2023-06 $10.34 $9.18 $1.16 201,005,073.0 +10.23%
2023-05 $9.90 $8.57 $1.33 221,559,052.0 -7.27%
2023-04 $10.42 $9.69 $0.73 197,630,865.0 -1.69%
2023-03 $10.88 $9.40 $1.47 308,840,572.0 -7.27%
2023-02 $12.25 $10.81 $1.44 211,109,940.0 -6.29%
2023-01 $11.83 $10.37 $1.46 226,628,771.0 +12.08%
reit_mortgage NLY
$18.69
price down icon 1.37%
$19.60
price down icon 0.76%
$11.07
price down icon 0.72%
$18.57
price down icon 1.69%
reit_mortgage ABR
$9.45
price down icon 1.36%
자본화:     |  볼륨(24시간):