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

Agnc Investment Corp (NQ: AGNC )

9.105 +0.045 (+0.50%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 19, 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 9.644 10.03 9.602 9.839 26,754,276 +0.27(+2.84%)
Jan 30, 2023 9.772 9.789 9.543 9.568 16,796,880 -0.24(-2.42%)
Jan 27, 2023 9.671 9.847 9.654 9.805 13,786,186 +0.15(+1.57%)
Jan 26, 2023 9.579 9.663 9.533 9.654 13,196,291 +0.10(+1.05%)
Jan 25, 2023 9.621 9.638 9.503 9.554 13,547,644 -0.10(-1.04%)
Jan 24, 2023 9.696 9.738 9.638 9.654 9,053,089 -0.07(-0.69%)
Jan 23, 2023 9.705 9.747 9.604 9.722 16,699,572 +0.04(+0.43%)
Jan 20, 2023 9.537 9.705 9.478 9.680 14,145,141 +0.13(+1.41%)
Jan 19, 2023 9.503 9.562 9.432 9.545 10,388,668 +0.01(+0.09%)
Jan 18, 2023 9.470 9.612 9.453 9.537 13,052,841 +0.13(+1.34%)
Jan 17, 2023 9.495 9.566 9.403 9.411 17,042,664 -0.08(-0.80%)
Jan 13, 2023 9.411 9.537 9.369 9.486 12,178,814 +0.02(+0.18%)
Jan 12, 2023 9.436 9.562 9.403 9.470 11,591,044 +0.12(+1.26%)
Jan 11, 2023 9.260 9.440 9.264 9.352 11,414,111 +0.13(+1.46%)
Jan 10, 2023 9.121 9.243 9.092 9.218 10,796,328 +0.09(+1.01%)
Jan 09, 2023 9.151 9.290 9.075 9.125 14,264,315 +0.02(+0.18%)
Jan 06, 2023 8.991 9.134 8.907 9.109 11,266,353 +0.19(+2.17%)
Jan 05, 2023 8.874 8.974 8.773 8.916 8,786,800 -0.01(-0.09%)
Jan 04, 2023 8.874 8.979 8.848 8.924 12,088,018 +0.14(+1.63%)
Jan 03, 2023 8.764 8.983 8.706 8.781 14,252,473 +0.09(+1.06%)
Dec 30, 2022 8.689 8.769 8.605 8.689 11,270,009 -0.11(-1.24%)
Dec 29, 2022 8.681 8.865 8.647 8.798 10,365,537 +0.17(+1.95%)
Dec 28, 2022 8.863 8.896 8.589 8.630 12,688,046 -0.24(-2.71%)
Dec 27, 2022 8.879 8.896 8.726 8.871 13,339,446 -0.02(-0.19%)
Dec 23, 2022 8.838 8.896 8.755 8.887 10,910,831 +0.05(+0.56%)
Dec 22, 2022 8.788 8.854 8.572 8.838 15,248,870 +0.06(+0.66%)
Dec 21, 2022 8.688 8.829 8.672 8.780 16,807,502 +0.21(+2.42%)
Dec 20, 2022 8.390 8.614 8.257 8.572 20,445,680 +0.12(+1.47%)
Dec 19, 2022 8.390 8.572 8.356 8.448 11,161,513 +0.03(+0.39%)
Dec 16, 2022 8.381 8.481 8.307 8.414 23,124,426 -0.08(-0.98%)
Dec 15, 2022 8.356 8.572 8.298 8.497 15,636,804 +0.08(+0.99%)
Dec 14, 2022 8.398 8.547 8.307 8.414 14,250,866 -0.02(-0.29%)
Dec 13, 2022 8.431 8.668 8.385 8.439 14,249,918 +0.22(+2.62%)
Dec 12, 2022 8.215 8.282 8.141 8.224 12,756,092 +0.01(+0.10%)
Dec 09, 2022 8.215 8.315 8.165 8.215 10,313,953 -0.02(-0.20%)
Dec 08, 2022 8.174 8.265 8.132 8.232 7,537,593 +0.07(+0.92%)
Dec 07, 2022 8.024 8.190 7.950 8.157 9,449,088 +0.12(+1.44%)
Dec 06, 2022 8.149 8.190 7.925 8.041 14,051,710 -0.11(-1.32%)
Dec 05, 2022 8.298 8.323 8.074 8.149 10,959,164 -0.16(-1.90%)
Dec 02, 2022 8.273 8.323 8.074 8.307 16,256,498 -0.05(-0.60%)
Dec 01, 2022 8.315 8.506 8.290 8.356 11,354,827 +0.07(+0.80%)
Nov 30, 2022 7.975 8.315 7.933 8.290 17,065,878 +0.23(+2.88%)
Nov 29, 2022 8.000 8.062 7.933 8.058 10,522,258 +0.06(+0.73%)
Nov 28, 2022 8.196 8.237 7.991 8.000 12,929,867 -0.21(-2.59%)
Nov 25, 2022 8.098 8.254 8.073 8.213 7,844,769 +0.14(+1.73%)
Nov 23, 2022 7.819 8.106 7.778 8.073 13,380,206 +0.29(+3.68%)
Nov 22, 2022 7.721 7.877 7.704 7.786 13,748,636 +0.08(+1.06%)
Nov 21, 2022 7.475 7.713 7.475 7.704 11,536,081 +0.22(+2.96%)
Nov 18, 2022 7.631 7.663 7.426 7.483 10,131,616 -0.07(-0.98%)
Nov 17, 2022 7.622 7.647 7.393 7.557 15,751,066 -0.20(-2.54%)
Nov 16, 2022 7.868 7.885 7.647 7.754 16,284,564 -0.11(-1.36%)
Nov 15, 2022 7.819 7.975 7.680 7.860 14,203,402 +0.19(+2.46%)
Nov 14, 2022 7.926 7.983 7.635 7.672 18,640,248 -0.22(-2.80%)
Nov 11, 2022 7.745 7.959 7.622 7.893 17,594,534 +0.15(+1.90%)
Nov 10, 2022 7.377 7.770 7.360 7.745 29,082,078 +0.68(+9.63%)
Nov 09, 2022 7.065 7.245 6.967 7.065 13,176,185 +0.05(+0.70%)
Nov 08, 2022 6.926 7.147 6.848 7.016 15,780,911 +0.10(+1.42%)
Nov 07, 2022 6.934 6.975 6.743 6.918 12,577,085 +0.07(+1.08%)
Nov 04, 2022 6.705 6.868 6.655 6.844 16,283,329 +0.25(+3.73%)
Nov 03, 2022 6.565 6.684 6.401 6.598 16,458,810 -0.09(-1.35%)
Nov 02, 2022 6.705 7.024 6.623 6.688 21,285,758 -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.