Stockscreener 앱 받기
8.84
0.56%
-0.05
시간 외 거래:
8.86
0.02
+0.23%
Agnc Investment Corp 주식 (AGNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $8.96 | $8.74 | $0.225 | 24,249,462.0 | -0.56% |
| 2026-10-22 | $9.05 | $8.78 | $0.28 | 30,539,799.0 | +1.25% |
| 2026-10-21 | $8.95 | $8.76 | $0.19 | 29,800,618.0 | -0.23% |
| 2026-10-20 | $8.86 | $8.38 | $0.48 | 37,279,974.0 | +4.27% |
| 2026-10-19 | $8.69 | $8.39 | $0.30 | 42,637,995.0 | -3.21% |
| 2026-10-16 | $8.89 | $8.70 | $0.195 | 22,539,864.0 | -1.13% |
| 2026-10-15 | $8.94 | $8.71 | $0.23 | 31,312,948.0 | +2.44% |
| 2026-10-14 | $8.62 | $8.45 | $0.17 | 24,169,471.0 | +0.00% |
| 2026-10-13 | $8.81 | $8.50 | $0.315 | 26,618,905.0 | -0.81% |
| 2026-10-12 | $8.77 | $8.57 | $0.195 | 28,552,983.0 | +0.12% |
| 2026-10-09 | $8.72 | $8.51 | $0.21 | 32,605,622.0 | -0.12% |
| 2026-10-08 | $8.69 | $8.41 | $0.28 | 43,567,817.0 | +2.60% |
| 2026-10-07 | $8.62 | $8.42 | $0.20 | 43,637,587.0 | -2.76% |
| 2026-10-06 | $8.73 | $8.59 | $0.14 | 32,839,482.0 | +0.58% |
| 2026-10-05 | $8.84 | $8.62 | $0.22 | 43,350,886.0 | -1.59% |
| 2026-10-02 | $9.13 | $8.77 | $0.36 | 39,792,828.0 | -1.79% |
| 2026-10-01 | $9.07 | $8.87 | $0.20 | 51,031,976.0 | -1.32% |
| 2026-09-30 | $9.43 | $9.05 | $0.38 | 54,968,778.0 | -4.02% |
| 2026-09-29 | $9.52 | $9.33 | $0.19 | 39,267,616.0 | -0.11% |
| 2026-09-28 | $9.68 | $9.43 | $0.25 | 46,833,623.0 | -1.66% |
| 2026-09-25 | $9.70 | $9.51 | $0.19 | 35,024,672.0 | +0.00% |
| 2026-09-24 | $9.93 | $9.60 | $0.33 | 41,467,286.0 | -2.93% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.13 | $8.38 | $0.75 | 584,528,217.0 | -2.54% |
| 2026-09 | $10.87 | $9.05 | $1.81 | 816,161,406.0 | -15.47% |
| 2026-08 | $11.13 | $10.53 | $0.60 | 325,795,798.0 | +0.66% |
| 2026-07 | $11.45 | $10.46 | $0.99 | 422,820,464.0 | -2.20% |
| 2026-06 | $11.03 | $10.06 | $0.965 | 318,652,475.0 | +4.71% |
| 2026-05 | $11.02 | $10.09 | $0.93 | 288,571,581.0 | -5.54% |
| 2026-04 | $11.12 | $9.81 | $1.31 | 315,240,455.0 | +9.87% |
| 2026-03 | $11.27 | $9.63 | $1.63 | 493,766,739.0 | -10.53% |
| 2026-02 | $11.60 | $11.12 | $0.48 | 429,022,476.0 | -1.67% |
| 2026-01 | $12.19 | $10.65 | $1.54 | 448,639,741.0 | +6.34% |
Agnc Investment Corp 주식 (AGNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.93 | $10.28 | $0.655 | 336,152,093.0 | +3.15% |
| 2025-11 | $10.64 | $9.88 | $0.76 | 433,404,432.0 | +4.90% |
| 2025-10 | $10.36 | $9.74 | $0.62 | 490,499,996.0 | +2.15% |
| 2025-09 | $10.44 | $9.62 | $0.82 | 454,228,317.0 | +0.31% |
| 2025-08 | $9.92 | $9.31 | $0.61 | 336,215,207.0 | +3.50% |
| 2025-07 | $9.77 | $9.12 | $0.655 | 454,369,197.0 | +2.61% |
| 2025-06 | $9.45 | $8.79 | $0.655 | 475,149,139.0 | +2.80% |
| 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
| 월 | 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% |
0.05%
1.18%
자본화:
|
볼륨(24시간):