Stockscreener 앱 받기
9.70
0.52%
0.05
시간 외 거래:
9.70
Agnc Investment Corp 주식 (AGNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.74 | $9.65 | $0.085 | 10,546,321.0 | +0.52% |
| 2024-11-20 | $9.68 | $9.55 | $0.13 | 15,121,046.0 | -0.21% |
| 2024-11-19 | $9.74 | $9.60 | $0.14 | 12,437,137.0 | +0.00% |
| 2024-11-18 | $9.69 | $9.48 | $0.21 | 14,190,215.0 | +0.94% |
| 2024-11-15 | $9.60 | $9.40 | $0.20 | 15,895,463.0 | +0.74% |
| 2024-11-14 | $9.60 | $9.50 | $0.10 | 11,321,293.0 | -0.11% |
| 2024-11-13 | $9.58 | $9.48 | $0.10 | 16,728,003.0 | +0.53% |
| 2024-11-12 | $9.63 | $9.43 | $0.20 | 19,422,174.0 | -2.17% |
| 2024-11-11 | $9.71 | $9.62 | $0.09 | 14,215,184.0 | +0.21% |
| 2024-11-08 | $9.73 | $9.53 | $0.20 | 20,267,199.0 | +1.47% |
| 2024-11-07 | $9.58 | $9.40 | $0.18 | 20,913,513.0 | +1.49% |
| 2024-11-06 | $9.55 | $9.15 | $0.40 | 36,918,514.0 | -1.47% |
| 2024-11-05 | $9.53 | $9.29 | $0.24 | 21,925,574.0 | +1.82% |
| 2024-11-04 | $9.42 | $9.31 | $0.11 | 23,173,188.0 | +0.43% |
| 2024-11-01 | $9.45 | $9.29 | $0.16 | 23,876,612.0 | +0.00% |
| 2024-10-31 | $9.51 | $9.31 | $0.20 | 21,067,986.0 | -3.12% |
| 2024-10-30 | $9.63 | $9.51 | $0.12 | 25,289,371.0 | +0.73% |
| 2024-10-29 | $9.60 | $9.39 | $0.205 | 50,436,011.0 | -1.04% |
| 2024-10-28 | $9.99 | $9.61 | $0.38 | 53,728,506.0 | -2.92% |
| 2024-10-25 | $10.06 | $9.93 | $0.13 | 16,315,428.0 | -0.10% |
| 2024-10-24 | $10.02 | $9.89 | $0.1275 | 19,879,797.0 | +0.00% |
| 2024-10-23 | $10.10 | $9.87 | $0.23 | 38,904,174.0 | -0.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.74 | $9.15 | $0.59 | 287,497,757.0 | +4.19% |
| 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% |
Agnc Investment Corp 주식 (AGNC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.72 | $9.55 | $1.17 | 234,431,303.0 | +3.60% |
| 2022-11 | $10.07 | $7.81 | $2.26 | 262,317,056.0 | +21.53% |
| 2022-10 | $9.15 | $7.30 | $1.85 | 444,607,372.0 | -2.38% |
| 2022-09 | $12.12 | $8.39 | $3.73 | 282,755,206.0 | -29.54% |
| 2022-08 | $12.85 | $11.86 | $0.995 | 141,785,125.0 | -5.23% |
| 2022-07 | $12.88 | $11.12 | $1.77 | 185,621,265.0 | +13.91% |
| 2022-06 | $12.41 | $9.99 | $2.42 | 283,332,657.0 | -9.48% |
| 2022-05 | $12.65 | $10.86 | $1.79 | 360,812,710.0 | +11.38% |
| 2022-04 | $13.18 | $10.95 | $2.23 | 233,475,830.0 | -16.18% |
| 2022-03 | $13.64 | $12.65 | $0.99 | 206,898,630.0 | +1.47% |
| 2022-02 | $14.89 | $12.17 | $2.72 | 192,316,900.0 | -13.30% |
| 2022-01 | $15.66 | $14.16 | $1.50 | 164,305,332.0 | -1.00% |
0.81%
0.75%
자본화:
|
볼륨(24시간):