Stockscreener 앱 받기
25.10
0.46%
-0.115
시간 외 거래:
25.12
0.02
+0.08%
Agnc Investment Corp 주식 (AGNCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $25.30 | $25.10 | $0.20 | 4,881.0 | -0.46% |
| 2025-08-12 | $25.25 | $25.10 | $0.1499 | 4,897.0 | +0.46% |
| 2025-08-11 | $25.28 | $25.10 | $0.18 | 4,590.0 | -0.33% |
| 2025-08-08 | $25.27 | $25.04 | $0.2251 | 3,026.0 | -0.03% |
| 2025-08-07 | $25.30 | $25.19 | $0.1099 | 3,817.0 | -0.24% |
| 2025-08-06 | $25.33 | $25.19 | $0.1379 | 4,149.0 | -0.37% |
| 2025-08-05 | $25.35 | $25.10 | $0.25 | 4,250.0 | -0.34% |
| 2025-08-04 | $25.44 | $25.08 | $0.3636 | 40,299.0 | +1.51% |
| 2025-08-01 | $25.10 | $25.03 | $0.0735 | 10,020.0 | +0.20% |
| 2025-07-31 | $25.11 | $25.00 | $0.1099 | 13,475.0 | -0.36% |
| 2025-07-30 | $25.12 | $24.97 | $0.1458 | 6,755.0 | +0.44% |
| 2025-07-29 | $25.01 | $24.96 | $0.0564 | 4,367.0 | +0.47% |
| 2025-07-28 | $24.95 | $24.81 | $0.1425 | 4,503.0 | -0.15% |
| 2025-07-25 | $25.15 | $24.80 | $0.345 | 12,157.0 | +0.61% |
| 2025-07-24 | $24.85 | $24.74 | $0.11 | 32,714.0 | +0.00% |
| 2025-07-23 | $24.81 | $24.75 | $0.0599 | 18,366.0 | -0.16% |
| 2025-07-22 | $25.02 | $24.79 | $0.2299 | 13,486.0 | -0.76% |
| 2025-07-21 | $25.10 | $24.87 | $0.23 | 10,641.0 | +0.76% |
| 2025-07-18 | $25.08 | $24.79 | $0.2892 | 4,197.0 | -0.88% |
| 2025-07-17 | $25.01 | $24.69 | $0.32 | 32,895.0 | +1.26% |
| 2025-07-16 | $24.77 | $24.63 | $0.1361 | 2,686.0 | -0.16% |
| 2025-07-15 | $24.78 | $24.70 | $0.08 | 10,673.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $25.44 | $25.03 | $0.4135 | 84,810.0 | +0.40% |
| 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% |
0.90%
자본화:
|
볼륨(24시간):