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

Agnc Investment Corp (NQ: AGNC )

9.200 -0.040 (-0.43%)
Streaming Delayed Price Updated: 12:17 PM 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 (%)
Feb 28, 2023 9.210 9.252 9.150 9.201 13,135,645 -0.02(-0.18%)
Feb 27, 2023 9.396 9.421 9.201 9.218 11,107,911 -0.08(-0.82%)
Feb 24, 2023 9.378 9.420 9.227 9.294 13,973,136 -0.18(-1.94%)
Feb 23, 2023 9.453 9.520 9.353 9.478 6,920,564 +0.06(+0.62%)
Feb 22, 2023 9.319 9.466 9.311 9.420 8,693,720 +0.11(+1.17%)
Feb 21, 2023 9.478 9.499 9.244 9.311 15,387,596 -0.23(-2.37%)
Feb 17, 2023 9.596 9.612 9.470 9.537 7,672,117 -0.07(-0.70%)
Feb 16, 2023 9.512 9.696 9.462 9.604 7,891,001 -0.01(-0.09%)
Feb 15, 2023 9.504 9.629 9.420 9.612 10,251,470 +0.06(+0.61%)
Feb 14, 2023 9.562 9.621 9.411 9.554 11,223,773 -0.03(-0.26%)
Feb 13, 2023 9.504 9.604 9.483 9.579 16,119,403 +0.08(+0.79%)
Feb 10, 2023 9.579 9.629 9.420 9.504 19,063,036 -0.09(-0.96%)
Feb 09, 2023 9.931 10.01 9.537 9.596 20,382,894 -0.23(-2.30%)
Feb 08, 2023 9.822 9.838 9.679 9.822 10,705,227 -0.01(-0.09%)
Feb 07, 2023 9.654 9.847 9.575 9.830 13,180,902 +0.19(+2.00%)
Feb 06, 2023 9.872 9.872 9.596 9.637 17,810,174 -0.38(-3.76%)
Feb 03, 2023 10.04 10.08 9.972 10.01 12,613,670 -0.15(-1.48%)
Feb 02, 2023 10.11 10.26 10.11 10.16 15,893,488 +0.16(+1.59%)
Feb 01, 2023 9.688 10.10 9.679 10.01 19,824,938 +0.29(+3.02%)
Jan 31, 2023 9.520 9.905 9.478 9.713 27,102,864 +0.27(+2.84%)
Jan 30, 2023 9.646 9.663 9.420 9.445 17,015,732 -0.23(-2.42%)
Jan 27, 2023 9.547 9.721 9.530 9.679 13,965,811 +0.15(+1.57%)
Jan 26, 2023 9.456 9.538 9.410 9.530 13,368,230 +0.10(+1.05%)
Jan 25, 2023 9.497 9.514 9.381 9.431 13,724,160 -0.10(-1.04%)
Jan 24, 2023 9.572 9.613 9.514 9.530 9,171,045 -0.07(-0.69%)
Jan 23, 2023 9.580 9.621 9.480 9.596 16,917,156 +0.04(+0.43%)
Jan 20, 2023 9.414 9.580 9.356 9.555 14,329,443 +0.13(+1.41%)
Jan 19, 2023 9.381 9.439 9.311 9.422 10,524,026 +0.01(+0.09%)
Jan 18, 2023 9.348 9.489 9.331 9.414 13,222,910 +0.12(+1.34%)
Jan 17, 2023 9.373 9.443 9.282 9.290 17,264,720 -0.07(-0.80%)
Jan 13, 2023 9.290 9.414 9.248 9.364 12,337,496 +0.02(+0.18%)
Jan 12, 2023 9.315 9.439 9.282 9.348 11,742,067 +0.12(+1.26%)
Jan 11, 2023 9.141 9.319 9.145 9.232 11,562,829 +0.13(+1.46%)
Jan 10, 2023 9.004 9.124 8.975 9.099 10,936,996 +0.09(+1.01%)
Jan 09, 2023 9.033 9.171 8.958 9.008 14,450,170 +0.02(+0.18%)
Jan 06, 2023 8.876 9.016 8.793 8.992 11,413,146 +0.19(+2.17%)
Jan 05, 2023 8.759 8.859 8.660 8.801 8,901,286 -0.01(-0.09%)
Jan 04, 2023 8.759 8.863 8.735 8.809 12,245,517 +0.14(+1.63%)
Jan 03, 2023 8.652 8.867 8.594 8.668 14,438,173 +0.09(+1.06%)
Dec 30, 2022 8.577 8.656 8.494 8.577 11,416,849 -0.11(-1.24%)
Dec 29, 2022 8.569 8.751 8.536 8.685 10,500,593 +0.17(+1.95%)
Dec 28, 2022 8.749 8.781 8.478 8.519 12,853,363 -0.24(-2.71%)
Dec 27, 2022 8.765 8.781 8.613 8.757 13,513,250 -0.02(-0.19%)
Dec 23, 2022 8.724 8.781 8.642 8.773 11,052,992 +0.05(+0.56%)
Dec 22, 2022 8.675 8.740 8.462 8.724 15,447,553 +0.06(+0.66%)
Dec 21, 2022 8.576 8.716 8.560 8.667 17,026,492 +0.20(+2.42%)
Dec 20, 2022 8.282 8.503 8.151 8.462 20,712,074 +0.12(+1.47%)
Dec 19, 2022 8.282 8.462 8.249 8.339 11,306,940 +0.03(+0.39%)
Dec 16, 2022 8.273 8.372 8.200 8.306 23,425,722 -0.08(-0.98%)
Dec 15, 2022 8.249 8.462 8.191 8.388 15,840,542 +0.08(+0.99%)
Dec 14, 2022 8.290 8.437 8.200 8.306 14,436,545 -0.02(-0.30%)
Dec 13, 2022 8.323 8.556 8.278 8.331 14,435,585 +0.21(+2.62%)
Dec 12, 2022 8.110 8.175 8.036 8.118 12,922,295 +0.01(+0.10%)
Dec 09, 2022 8.110 8.208 8.060 8.110 10,448,337 -0.02(-0.20%)
Dec 08, 2022 8.069 8.159 8.028 8.126 7,635,803 +0.07(+0.92%)
Dec 07, 2022 7.921 8.085 7.847 8.052 9,572,204 +0.11(+1.44%)
Dec 06, 2022 8.044 8.085 7.823 7.938 14,234,794 -0.11(-1.32%)
Dec 05, 2022 8.191 8.216 7.970 8.044 11,101,955 -0.16(-1.90%)
Dec 02, 2022 8.167 8.216 7.970 8.200 16,468,309 -0.05(-0.60%)
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.