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

Currency In USD

AD
AD

AGNCZ Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 18, 202625.4825.5625.5625.6825.4556,278
June 17, 202625.4525.4825.4825.4825.4124,126
June 16, 202625.4525.4525.4525.4725.4218,547
June 15, 202625.4425.4425.4425.4525.431,310
June 12, 202625.3525.4125.4125.4425.3532,525
June 11, 202625.4325.3325.3325.4325.3333,640
June 10, 202625.4125.3725.3725.4225.3713,969
June 09, 202625.4225.3825.3825.4325.358,677
June 08, 202625.3425.3525.3525.4225.3334,450
June 05, 202625.4425.3925.3925.4425.3424,112
June 04, 202625.4425.4625.4625.4725.4321,227
June 03, 202625.3725.4625.4625.4725.3745,985
June 02, 202625.3925.4125.4125.4225.3812,666
June 01, 202625.4525.4225.4225.4525.3630,878
May 29, 202625.4625.3925.3925.4725.3861,271
May 28, 202625.4425.425.425.4525.36310,801
May 27, 202625.4125.425.425.4225.3715,000
May 26, 202625.3225.3325.3325.425.330,161
May 22, 202625.2925.3225.3225.3425.2613,315
May 21, 202625.2325.2425.2425.2525.2118,817
May 20, 202625.1625.2325.2325.325.1614,870
May 19, 202625.2525.1525.1525.3725.1539,929
May 18, 202625.4225.2625.2625.4325.229,773
May 15, 202625.3925.3425.3425.425.3212,781
May 14, 202625.4425.4125.4125.4525.3762,870
May 13, 202625.4225.4525.4525.4525.3823,519
May 12, 202625.4225.3525.3525.4525.3548,584
May 11, 202625.4325.4225.4225.4525.439,637
May 08, 202625.625.4125.4125.625.484,027
May 07, 202625.6325.4525.4525.6325.4523,549
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
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved