Stockscreener 앱 받기
10.00
0.60%
-0.06
시장 영업 전:
9.94
-0.06
-0.60%
Agnc Investment Corp 주식 (AGNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $10.10 | $9.96 | $0.14 | 30,069,984.0 | -0.60% |
| 2025-10-29 | $10.27 | $10.04 | $0.23 | 29,003,767.0 | -1.28% |
| 2025-10-28 | $10.31 | $10.16 | $0.15 | 23,617,732.0 | -1.07% |
| 2025-10-27 | $10.36 | $10.24 | $0.115 | 26,117,625.0 | +0.98% |
| 2025-10-24 | $10.30 | $10.15 | $0.15 | 24,217,016.0 | +1.09% |
| 2025-10-23 | $10.27 | $10.08 | $0.19 | 19,722,941.0 | -1.08% |
| 2025-10-22 | $10.25 | $10.06 | $0.19 | 26,535,070.0 | +1.49% |
| 2025-10-21 | $10.11 | $9.92 | $0.19 | 20,150,472.0 | -0.50% |
| 2025-10-20 | $10.15 | $9.96 | $0.19 | 24,833,647.0 | +1.10% |
| 2025-10-17 | $9.99 | $9.86 | $0.135 | 17,478,310.0 | +0.71% |
| 2025-10-16 | $10.09 | $9.89 | $0.20 | 21,609,957.0 | -1.00% |
| 2025-10-15 | $10.05 | $9.95 | $0.10 | 15,604,484.0 | +0.10% |
| 2025-10-14 | $10.05 | $9.84 | $0.21 | 19,466,687.0 | +0.20% |
| 2025-10-13 | $10.05 | $9.86 | $0.19 | 16,313,646.0 | +0.60% |
| 2025-10-10 | $10.10 | $9.89 | $0.205 | 21,958,844.0 | -0.70% |
| 2025-10-09 | $10.22 | $9.98 | $0.24 | 17,476,838.0 | -1.57% |
| 2025-10-08 | $10.16 | $10.02 | $0.145 | 17,569,308.0 | +1.70% |
| 2025-10-07 | $10.05 | $9.89 | $0.155 | 17,763,095.0 | +1.11% |
| 2025-10-06 | $10.07 | $9.86 | $0.21 | 20,655,397.0 | -1.79% |
| 2025-10-03 | $10.12 | $10.02 | $0.10 | 14,301,274.0 | +0.50% |
| 2025-10-02 | $10.03 | $9.84 | $0.19 | 17,638,772.0 | +0.81% |
| 2025-10-01 | $9.94 | $9.74 | $0.20 | 26,874,756.0 | +1.43% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $10.36 | $9.74 | $0.62 | 499,049,606.0 | +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% |
Agnc Investment Corp 주식 (AGNC) 가격 이력 2023
| 월 | 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% |
0.39%
0.82%
자본화:
|
볼륨(24시간):