Stockscreener 앱 받기
25.05
0.79%
-0.20
Agnc Investment Corp 주식 (AGNCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $25.41 | $25.05 | $0.36 | 5,975.0 | -0.63% |
| 2025-05-20 | $25.28 | $25.20 | $0.08 | 7,414.0 | -0.12% |
| 2025-05-19 | $25.49 | $25.19 | $0.2999 | 6,116.0 | -0.20% |
| 2025-05-16 | $25.41 | $25.19 | $0.2172 | 3,414.0 | +0.52% |
| 2025-05-15 | $25.42 | $25.20 | $0.22 | 13,390.0 | -0.75% |
| 2025-05-14 | $25.46 | $25.13 | $0.3276 | 20,928.0 | +0.36% |
| 2025-05-13 | $25.32 | $25.10 | $0.2227 | 7,162.0 | +1.00% |
| 2025-05-12 | $25.22 | $25.04 | $0.1781 | 6,673.0 | -0.20% |
| 2025-05-09 | $25.13 | $25.04 | $0.092 | 4,625.0 | -0.36% |
| 2025-05-08 | $25.22 | $25.07 | $0.15 | 7,960.0 | +0.37% |
| 2025-05-07 | $25.21 | $24.98 | $0.2299 | 5,047.0 | -0.36% |
| 2025-05-06 | $25.22 | $24.70 | $0.52 | 7,929.0 | +0.92% |
| 2025-05-05 | $25.20 | $24.83 | $0.37 | 19,502.0 | -0.24% |
| 2025-05-02 | $25.02 | $24.75 | $0.2689 | 6,925.0 | +0.08% |
| 2025-05-01 | $25.00 | $24.83 | $0.1699 | 12,018.0 | +0.68% |
| 2025-04-30 | $24.86 | $24.50 | $0.36 | 18,293.0 | +1.06% |
| 2025-04-29 | $24.60 | $24.40 | $0.20 | 6,688.0 | +0.31% |
| 2025-04-28 | $24.58 | $24.30 | $0.2772 | 5,861.0 | -0.08% |
| 2025-04-25 | $24.52 | $24.34 | $0.1865 | 10,122.0 | +0.14% |
| 2025-04-24 | $24.58 | $24.38 | $0.2049 | 12,609.0 | +0.53% |
| 2025-04-23 | $24.50 | $24.29 | $0.2089 | 9,619.0 | +0.33% |
| 2025-04-22 | $24.49 | $24.25 | $0.2379 | 15,005.0 | +0.08% |
Agnc Investment Corp 주식 (AGNCL) 연도별 가격 이력
이 심층 분석에서는 Agnc Investment Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AGNCL 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 (AGNCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $25.49 | $24.70 | $0.79 | 135,078.0 | +1.05% |
| 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% |
Agnc Investment Corp 주식 (AGNCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Agnc Investment Corp 주식 (AGNCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.68%
자본화:
|
볼륨(24시간):