AGNC Investment Corp. 8.75% Series H Fixed-Rate Cumulative Redeemable Preferred Stock (AGNCZ) NASDAQ

25.50

-0.06(-0.23%)

Updated at May 06 04:00PM

Currency In USD

AGNCZ Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 06, 202625.625.525.525.6225.45156,436
May 05, 202625.5925.5625.5625.625.549,886
May 04, 202625.5525.5325.5325.6125.5340,446
May 01, 202625.4925.5325.5325.5925.4928,312
April 30, 202625.4625.5525.5525.5525.4643,395
April 29, 202625.425.4125.4125.525.418,647
April 28, 202625.425.4125.4125.4825.3528,771
April 27, 202625.3425.425.425.4825.3428,228
April 24, 202625.4125.4325.4325.4925.3952,606
April 23, 202625.3925.3825.3825.425.3237,969
April 22, 202625.3725.3525.3525.3925.15116,857
April 21, 202625.2725.3825.3825.3825.2772,671
April 20, 202625.225.2525.2525.3325.1530,318
April 17, 202625.2725.2425.2425.325.2243,684
April 16, 202625.4325.2225.2225.4325.1556,210
April 15, 202625.1425.2225.2225.3325.1329,487
April 14, 202625.1225.1525.1525.225.0737,830
April 13, 202625.0425.0925.0925.092550,260
April 10, 202624.99252525.0924.9750,544
April 09, 202624.9324.9524.9525.1624.8553,324
April 08, 202624.7524.9324.9324.9524.71156,155
April 07, 202624.724.5924.5924.724.5877,300
April 06, 202624.724.724.724.7624.66126,373
April 02, 202624.6524.6924.6924.7524.62127,989
April 01, 202624.8324.7524.7524.924.72222,850
March 31, 202625.3425.1824.6325.3525.13208,783
March 30, 202625.225.2124.6625.3525.246,536
March 27, 202625.325.1724.6225.3525.1779,331
March 26, 202625.3825.3224.7725.425.2628,998
March 25, 202625.2325.3625.3625.4525.2328,898
March 24, 202625.1825.224.6525.3325.1551,881
March 23, 202625.2525.1224.5725.425.06242,337
March 20, 202625.5724.9524.4125.5724.95155,663
March 19, 202625.4825.4224.8625.625.4142,340
March 18, 202625.5925.4924.9325.5925.4869,709
March 17, 202625.4825.562525.7225.4816,039
March 16, 202625.67024.9225.88061,910
March 13, 202625.61025.0225.75026,551
March 12, 202625.6525.5825.0225.6525.5837,070
March 11, 202625.8425.6525.0925.9825.6526,785
March 10, 202625.7425.7225.1625.825.5524,742
March 09, 202625.6525.6625.12625.4955,743
March 06, 202625.6625.6825.1225.7825.6616,800
March 05, 202625.7725.7425.1825.8725.7136,335
March 04, 202625.8825.7925.2225.8825.6199,384
March 03, 202625.8525.8525.2925.9825.7949,551
March 02, 202625.825.925.3325.9425.7443,327
February 27, 202626.0625.7525.1926.125.69114,029
February 26, 202626.126.0625.4926.1226.0518,984
February 25, 202626.0526.0925.5226.1126.0517,000
February 24, 202626.1926.0825.5126.1926.0542,631
February 23, 202626.126.125.5326.1626.0413,003
February 20, 202626.1526.125.5326.1826.0518,523
February 19, 202626.0826.1125.5426.1426.0320,300
February 18, 202626.226.0925.5126.226.0660,500
February 17, 202626.1426.2625.6926.3726.1348,237
February 13, 202626.0826.0925.5226.1326.0120,641
February 12, 202626.126.0125.4426.1125.9520,100
February 11, 202626.0526.0425.4726.1326.0316,630
February 10, 202625.9625.9825.4126.0325.9427,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved