Stockscreener 앱 받기
24.73
1.30%
-0.325
시간 외 거래:
24.73
0.005
+0.02%
Agnc Investment Corp 주식 (AGNCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $25.05 | $24.50 | $0.55 | 80,021.0 | -1.30% |
| 2025-10-09 | $25.17 | $24.78 | $0.3901 | 26,825.0 | +0.83% |
| 2025-10-08 | $24.94 | $24.76 | $0.1833 | 7,425.0 | +0.06% |
| 2025-10-07 | $24.89 | $24.77 | $0.1199 | 5,188.0 | -0.24% |
| 2025-10-06 | $24.97 | $24.80 | $0.168 | 18,715.0 | +0.04% |
| 2025-10-03 | $24.92 | $24.85 | $0.07 | 5,016.0 | -0.34% |
| 2025-10-02 | $24.98 | $24.80 | $0.185 | 13,155.0 | +0.75% |
| 2025-10-01 | $24.79 | $24.70 | $0.09 | 18,561.0 | -1.59% |
| 2025-09-30 | $25.25 | $25.18 | $0.07 | 8,708.0 | -0.16% |
| 2025-09-29 | $25.27 | $25.16 | $0.1098 | 10,015.0 | +0.16% |
| 2025-09-26 | $25.27 | $25.04 | $0.2336 | 12,345.0 | +0.56% |
| 2025-09-25 | $25.05 | $24.93 | $0.12 | 6,701.0 | +0.04% |
| 2025-09-24 | $25.24 | $24.92 | $0.32 | 43,308.0 | -0.83% |
| 2025-09-23 | $25.24 | $25.18 | $0.0636 | 2,650.0 | +0.26% |
| 2025-09-22 | $25.26 | $25.18 | $0.085 | 3,770.0 | -0.10% |
| 2025-09-19 | $25.29 | $25.13 | $0.1565 | 7,085.0 | +0.24% |
| 2025-09-18 | $25.19 | $25.12 | $0.0743 | 9,688.0 | +0.08% |
| 2025-09-17 | $25.21 | $25.12 | $0.09 | 6,223.0 | +0.00% |
| 2025-09-16 | $25.27 | $25.10 | $0.165 | 26,571.0 | -0.02% |
| 2025-09-15 | $25.30 | $25.11 | $0.19 | 9,448.0 | -0.06% |
| 2025-09-12 | $25.18 | $25.07 | $0.11 | 23,537.0 | -0.16% |
| 2025-09-11 | $25.20 | $25.11 | $0.09 | 9,200.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $25.17 | $24.50 | $0.67 | 254,927.0 | -1.81% |
| 2025-09 | $25.41 | $24.92 | $0.4855 | 425,278.0 | +0.64% |
| 2025-08 | $25.44 | $25.02 | $0.42 | 173,667.0 | +0.08% |
| 2025-07 | $25.15 | $24.44 | $0.71 | 226,209.0 | +0.60% |
| 2025-06 | $25.34 | $24.39 | $0.947 | 444,410.0 | +1.02% |
| 2025-05 | $25.49 | $24.60 | $0.89 | 215,983.0 | -0.93% |
| 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% |
0.30%
0.15%
자본화:
|
볼륨(24시간):