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

Agnc Investment Corp (NQ: AGNC )

9.735 -0.075 (-0.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 6, 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 (%)
May 31, 2019 9.107 9.113 8.963 9.080 11,997,767 -0.07(-0.73%)
May 30, 2019 9.284 9.307 9.118 9.146 10,458,124 -0.09(-0.96%)
May 29, 2019 9.257 9.273 9.109 9.235 11,509,071 -0.02(-0.18%)
May 28, 2019 9.361 9.372 9.251 9.251 17,972,308 -0.10(-1.06%)
May 24, 2019 9.350 9.383 9.325 9.350 5,726,179 +0.01(+0.12%)
May 23, 2019 9.328 9.361 9.295 9.339 9,908,768 -0.01(-0.12%)
May 22, 2019 9.306 9.361 9.284 9.350 9,152,368 +0.03(+0.35%)
May 21, 2019 9.339 9.372 9.246 9.317 14,356,002 -0.01(-0.12%)
May 20, 2019 9.525 9.531 9.322 9.328 13,668,605 -0.20(-2.07%)
May 17, 2019 9.569 9.597 9.525 9.525 9,465,036 -0.10(-1.03%)
May 16, 2019 9.591 9.629 9.580 9.624 4,483,087 +0.03(+0.34%)
May 15, 2019 9.613 9.646 9.575 9.591 6,378,386 -0.02(-0.23%)
May 14, 2019 9.569 9.635 9.536 9.613 9,662,616 +0.05(+0.57%)
May 13, 2019 9.619 9.635 9.542 9.558 8,719,307 -0.06(-0.63%)
May 10, 2019 9.553 9.635 9.542 9.619 7,838,780 +0.08(+0.80%)
May 09, 2019 9.580 9.586 9.514 9.542 10,914,062 -0.04(-0.46%)
May 08, 2019 9.635 9.651 9.586 9.586 8,760,100 -0.07(-0.68%)
May 07, 2019 9.591 9.679 9.586 9.651 12,626,953 +0.06(+0.63%)
May 06, 2019 9.597 9.646 9.564 9.591 10,025,423 -0.02(-0.23%)
May 03, 2019 9.624 9.651 9.597 9.613 8,240,876 -0.01(-0.11%)
May 02, 2019 9.657 9.673 9.602 9.624 12,996,380 -0.03(-0.28%)
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.