Stockscreener 앱 받기
10.30
2.46%
-0.26
시간 외 거래:
10.33
0.03
+0.29%
Agnc Investment Corp 주식 (AGNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $10.59 | $10.23 | $0.36 | 16,347,360.0 | -2.46% |
| 2026-06-16 | $10.62 | $10.48 | $0.14 | 11,426,302.0 | +0.96% |
| 2026-06-15 | $10.55 | $10.40 | $0.1499 | 12,245,109.0 | +1.45% |
| 2026-06-12 | $10.38 | $10.29 | $0.085 | 12,230,660.0 | +0.10% |
| 2026-06-11 | $10.36 | $10.22 | $0.14 | 13,351,613.0 | +1.18% |
| 2026-06-10 | $10.37 | $10.17 | $0.1998 | 16,316,570.0 | -1.26% |
| 2026-06-09 | $10.32 | $10.17 | $0.15 | 12,612,174.0 | +1.98% |
| 2026-06-08 | $10.27 | $10.06 | $0.205 | 14,303,770.0 | -0.59% |
| 2026-06-05 | $10.29 | $10.15 | $0.14 | 10,857,712.0 | -1.17% |
| 2026-06-04 | $10.41 | $10.21 | $0.20 | 15,612,001.0 | +1.18% |
| 2026-06-03 | $10.23 | $10.08 | $0.15 | 10,439,313.0 | -0.29% |
| 2026-06-02 | $10.33 | $10.19 | $0.1399 | 11,706,568.0 | -0.29% |
| 2026-06-01 | $10.37 | $10.12 | $0.25 | 14,715,136.0 | -1.73% |
| 2026-05-29 | $10.44 | $10.36 | $0.085 | 14,929,622.0 | -1.33% |
| 2026-05-28 | $10.56 | $10.44 | $0.125 | 16,417,629.0 | +0.38% |
| 2026-05-27 | $10.62 | $10.45 | $0.17 | 14,239,651.0 | +0.77% |
| 2026-05-26 | $10.45 | $10.25 | $0.20 | 15,610,369.0 | +2.15% |
| 2026-05-22 | $10.34 | $10.18 | $0.16 | 11,576,037.0 | -0.49% |
| 2026-05-21 | $10.29 | $10.09 | $0.20 | 15,470,273.0 | +0.10% |
| 2026-05-20 | $10.29 | $10.09 | $0.20 | 21,488,452.0 | +1.18% |
| 2026-05-19 | $10.27 | $10.11 | $0.16 | 16,323,231.0 | -1.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $10.62 | $10.06 | $0.555 | 188,511,648.0 | -1.06% |
| 2026-05 | $11.02 | $10.09 | $0.93 | 288,571,581.0 | -5.54% |
| 2026-04 | $11.12 | $9.81 | $1.31 | 315,240,455.0 | +9.87% |
| 2026-03 | $11.27 | $9.63 | $1.63 | 493,766,739.0 | -10.53% |
| 2026-02 | $11.60 | $11.12 | $0.48 | 429,022,476.0 | -1.67% |
| 2026-01 | $12.19 | $10.65 | $1.54 | 448,639,741.0 | +6.34% |
Agnc Investment Corp 주식 (AGNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.93 | $10.28 | $0.655 | 336,152,093.0 | +3.15% |
| 2025-11 | $10.64 | $9.88 | $0.76 | 433,404,432.0 | +4.90% |
| 2025-10 | $10.36 | $9.74 | $0.62 | 490,499,996.0 | +2.15% |
| 2025-09 | $10.44 | $9.62 | $0.82 | 454,228,317.0 | +0.31% |
| 2025-08 | $9.92 | $9.31 | $0.61 | 336,215,207.0 | +3.50% |
| 2025-07 | $9.77 | $9.12 | $0.655 | 454,369,197.0 | +2.61% |
| 2025-06 | $9.45 | $8.79 | $0.655 | 475,149,139.0 | +2.80% |
| 2025-05 | $9.26 | $8.61 | $0.65 | 623,661,491.0 | +1.25% |
| 2025-04 | $9.56 | $7.85 | $1.71 | 882,074,252.0 | -7.83% |
| 2025-03 | $10.53 | $9.28 | $1.25 | 503,302,381.0 | -8.15% |
| 2025-02 | $10.63 | $9.69 | $0.9382 | 389,244,692.0 | +4.61% |
| 2025-01 | $10.09 | $8.96 | $1.13 | 395,549,670.0 | +8.25% |
Agnc Investment Corp 주식 (AGNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.75 | $9.19 | $0.56 | 322,723,706.0 | -4.24% |
| 2024-11 | $9.84 | $9.15 | $0.69 | 353,457,390.0 | +3.76% |
| 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% |
1.90%
자본화:
|
볼륨(24시간):