Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.190 -0.050 (-0.54%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.525 9.911 9.484 9.718 27,088,026 +0.27(+2.84%)
Jan 30, 2023 9.651 9.668 9.425 9.450 17,006,416 -0.23(-2.42%)
Jan 27, 2023 9.552 9.726 9.535 9.685 13,958,164 +0.15(+1.57%)
Jan 26, 2023 9.461 9.544 9.415 9.535 13,360,910 +0.10(+1.05%)
Jan 25, 2023 9.502 9.519 9.386 9.436 13,716,682 -0.10(-1.04%)
Jan 24, 2023 9.577 9.618 9.519 9.535 9,166,023 -0.07(-0.69%)
Jan 23, 2023 9.585 9.627 9.486 9.602 16,907,894 +0.04(+0.43%)
Jan 20, 2023 9.419 9.585 9.361 9.560 14,321,597 +0.13(+1.41%)
Jan 19, 2023 9.386 9.444 9.316 9.428 10,518,301 +0.01(+0.09%)
Jan 18, 2023 9.353 9.494 9.336 9.419 13,215,670 +0.12(+1.34%)
Jan 17, 2023 9.378 9.448 9.287 9.295 17,255,266 -0.07(-0.80%)
Jan 13, 2023 9.295 9.419 9.254 9.370 12,330,740 +0.02(+0.18%)
Jan 12, 2023 9.320 9.444 9.287 9.353 11,735,638 +0.12(+1.26%)
Jan 11, 2023 9.146 9.324 9.150 9.237 11,556,498 +0.13(+1.46%)
Jan 10, 2023 9.009 9.129 8.980 9.104 10,931,009 +0.09(+1.01%)
Jan 09, 2023 9.038 9.176 8.963 9.013 14,442,258 +0.02(+0.18%)
Jan 06, 2023 8.880 9.021 8.797 8.996 11,406,897 +0.19(+2.17%)
Jan 05, 2023 8.764 8.864 8.665 8.806 8,896,413 -0.01(-0.09%)
Jan 04, 2023 8.764 8.868 8.739 8.814 12,238,812 +0.14(+1.63%)
Jan 03, 2023 8.656 8.872 8.599 8.673 14,430,267 +0.09(+1.06%)
Dec 30, 2022 8.582 8.661 8.499 8.582 11,410,598 -0.11(-1.24%)
Dec 29, 2022 8.574 8.756 8.540 8.690 10,494,843 +0.17(+1.95%)
Dec 28, 2022 8.753 8.786 8.483 8.524 12,846,322 -0.24(-2.71%)
Dec 27, 2022 8.770 8.786 8.618 8.762 13,505,848 -0.02(-0.19%)
Dec 23, 2022 8.729 8.786 8.647 8.778 11,046,938 +0.05(+0.56%)
Dec 22, 2022 8.680 8.745 8.466 8.729 15,439,091 +0.06(+0.66%)
Dec 21, 2022 8.581 8.721 8.565 8.671 17,017,166 +0.20(+2.42%)
Dec 20, 2022 8.286 8.507 8.155 8.466 20,700,728 +0.12(+1.47%)
Dec 19, 2022 8.286 8.466 8.253 8.344 11,300,747 +0.03(+0.39%)
Dec 16, 2022 8.278 8.376 8.204 8.311 23,412,890 -0.08(-0.98%)
Dec 15, 2022 8.253 8.466 8.196 8.393 15,831,866 +0.08(+0.99%)
Dec 14, 2022 8.294 8.442 8.204 8.311 14,428,637 -0.02(-0.30%)
Dec 13, 2022 8.327 8.561 8.282 8.335 14,427,678 +0.21(+2.62%)
Dec 12, 2022 8.114 8.180 8.040 8.122 12,915,217 +0.01(+0.10%)
Dec 09, 2022 8.114 8.212 8.065 8.114 10,442,614 -0.02(-0.20%)
Dec 08, 2022 8.073 8.163 8.032 8.130 7,631,620 +0.07(+0.92%)
Dec 07, 2022 7.926 8.089 7.852 8.057 9,566,960 +0.11(+1.44%)
Dec 06, 2022 8.048 8.089 7.827 7.942 14,226,997 -0.11(-1.32%)
Dec 05, 2022 8.196 8.221 7.975 8.048 11,095,874 -0.16(-1.90%)
Dec 02, 2022 8.171 8.221 7.975 8.204 16,459,289 -0.05(-0.60%)
Dec 01, 2022 8.212 8.401 8.188 8.253 11,496,472 +0.07(+0.80%)
Nov 30, 2022 7.876 8.212 7.835 8.188 17,278,764 +0.23(+2.88%)
Nov 29, 2022 7.901 7.962 7.835 7.958 10,653,517 +0.06(+0.73%)
Nov 28, 2022 8.095 8.136 7.893 7.901 13,091,163 -0.21(-2.59%)
Nov 25, 2022 7.998 8.152 7.974 8.111 7,942,630 +0.14(+1.73%)
Nov 23, 2022 7.723 8.006 7.682 7.974 13,547,120 +0.28(+3.68%)
Nov 22, 2022 7.626 7.780 7.610 7.690 13,920,146 +0.08(+1.06%)
Nov 21, 2022 7.383 7.618 7.383 7.610 11,679,990 +0.22(+2.96%)
Nov 18, 2022 7.537 7.569 7.334 7.391 10,258,005 -0.07(-0.98%)
Nov 17, 2022 7.529 7.553 7.302 7.464 15,947,555 -0.19(-2.54%)
Nov 16, 2022 7.771 7.788 7.553 7.658 16,487,708 -0.11(-1.36%)
Nov 15, 2022 7.723 7.877 7.585 7.763 14,380,585 +0.19(+2.46%)
Nov 14, 2022 7.828 7.885 7.541 7.577 18,872,780 -0.22(-2.80%)
Nov 11, 2022 7.650 7.860 7.529 7.796 17,814,020 +0.15(+1.90%)
Nov 10, 2022 7.286 7.674 7.270 7.650 29,444,866 +0.67(+9.63%)
Nov 09, 2022 6.978 7.156 6.881 6.978 13,340,554 +0.05(+0.70%)
Nov 08, 2022 6.840 7.059 6.764 6.930 15,977,773 +0.10(+1.42%)
Nov 07, 2022 6.849 6.889 6.660 6.832 12,733,980 +0.07(+1.08%)
Nov 04, 2022 6.622 6.784 6.573 6.760 16,486,458 +0.24(+3.73%)
Nov 03, 2022 6.484 6.602 6.322 6.517 16,664,128 -0.09(-1.35%)
Nov 02, 2022 6.622 6.938 6.541 6.606 21,551,290 -0.05(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.