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

Agnc Investment Corp (NQ: AGNC )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 9.362 9.412 9.299 9.346 30,278,532 -0.02(-0.17%)
Nov 29, 2018 9.267 9.399 9.241 9.362 13,748,395 +0.08(+0.85%)
Nov 28, 2018 9.173 9.288 9.158 9.283 12,737,184 +0.11(+1.25%)
Nov 27, 2018 9.137 9.210 9.126 9.168 13,000,458 +0.00(+0.00%)
Nov 26, 2018 9.111 9.189 9.064 9.168 17,004,450 +0.07(+0.75%)
Nov 23, 2018 9.152 9.173 9.084 9.100 11,920,326 -0.05(-0.51%)
Nov 21, 2018 9.147 9.147 9.147 0 +0.03(+0.29%)
Nov 20, 2018 9.131 9.199 9.111 9.121 21,473,018 -0.05(-0.51%)
Nov 19, 2018 9.205 9.262 9.152 9.168 21,763,520 -0.04(-0.45%)
Nov 16, 2018 9.058 9.257 9.048 9.210 31,988,610 +0.13(+1.44%)
Nov 15, 2018 9.037 9.116 9.022 9.079 86,562,096 -0.21(-2.31%)
Nov 14, 2018 9.356 9.382 9.273 9.294 8,320,555 -0.05(-0.56%)
Nov 13, 2018 9.304 9.356 9.283 9.346 6,849,478 +0.06(+0.68%)
Nov 12, 2018 9.403 9.414 9.273 9.283 11,487,826 -0.17(-1.77%)
Nov 09, 2018 9.314 9.461 9.304 9.450 13,850,705 +0.11(+1.18%)
Nov 08, 2018 9.377 9.382 9.309 9.341 12,328,778 -0.04(-0.39%)
Nov 07, 2018 9.341 9.403 9.278 9.377 11,523,931 +0.08(+0.84%)
Nov 06, 2018 9.189 9.320 9.152 9.299 13,604,680 +0.11(+1.25%)
Nov 05, 2018 9.246 9.278 9.173 9.184 9,331,888 -0.05(-0.57%)
Nov 02, 2018 9.314 9.351 9.226 9.236 12,759,247 -0.09(-0.95%)
Nov 01, 2018 9.325 9.335 9.236 9.325 10,915,219 +0.00(+0.00%)
Oct 31, 2018 9.335 9.377 9.288 9.325 11,725,796 +0.00(+0.00%)
Oct 30, 2018 9.341 9.398 9.267 9.325 10,467,362 -0.02(-0.22%)
Oct 29, 2018 9.341 9.408 9.310 9.346 12,102,645 +0.04(+0.44%)
Oct 26, 2018 9.304 9.351 9.222 9.304 14,194,199 -0.04(-0.44%)
Oct 25, 2018 9.310 9.367 9.216 9.346 12,894,932 +0.11(+1.23%)
Oct 24, 2018 9.123 9.346 9.097 9.232 18,643,594 +0.13(+1.42%)
Oct 23, 2018 9.108 9.152 9.092 9.103 14,134,397 -0.05(-0.51%)
Oct 22, 2018 9.253 9.279 9.149 9.149 9,214,467 -0.07(-0.79%)
Oct 19, 2018 9.247 9.273 9.188 9.222 7,574,697 -0.04(-0.45%)
Oct 18, 2018 9.294 9.315 9.237 9.263 7,278,983 -0.04(-0.39%)
Oct 17, 2018 9.325 9.367 9.268 9.299 5,092,528 -0.02(-0.17%)
Oct 16, 2018 9.232 9.335 9.191 9.315 7,229,316 +0.09(+1.01%)
Oct 15, 2018 9.185 9.289 9.175 9.222 7,105,536 +0.03(+0.34%)
Oct 12, 2018 9.315 9.335 9.165 9.191 13,251,759 -0.02(-0.22%)
Oct 11, 2018 9.330 9.372 9.201 9.211 13,390,893 -0.13(-1.44%)
Oct 10, 2018 9.418 9.496 9.341 9.346 7,988,039 -0.10(-1.04%)
Oct 09, 2018 9.439 9.470 9.382 9.444 8,369,014 -0.01(-0.11%)
Oct 08, 2018 9.367 9.470 9.356 9.454 7,748,027 +0.08(+0.88%)
Oct 05, 2018 9.465 9.491 9.361 9.372 10,298,635 -0.09(-0.93%)
Oct 04, 2018 9.527 9.542 9.429 9.460 11,015,547 -0.09(-0.98%)
Oct 03, 2018 9.641 9.708 9.532 9.553 14,084,011 -0.09(-0.97%)
Oct 02, 2018 9.630 9.698 9.615 9.646 6,988,857 +0.02(+0.16%)
Oct 01, 2018 9.625 9.667 9.563 9.630 7,268,030 -0.01(-0.11%)
Sep 28, 2018 9.625 9.651 9.576 9.641 13,689,838 +0.03(+0.27%)
Sep 27, 2018 9.630 9.667 9.594 9.615 7,878,605 +0.03(+0.27%)
Sep 26, 2018 9.656 9.656 9.589 9.589 11,143,374 -0.05(-0.48%)
Sep 25, 2018 9.651 9.676 9.584 9.635 9,055,300 +0.02(+0.16%)
Sep 24, 2018 9.686 9.692 9.610 9.620 10,063,333 -0.07(-0.69%)
Sep 21, 2018 9.640 9.702 9.625 9.686 14,469,457 +0.07(+0.69%)
Sep 20, 2018 9.625 9.635 9.574 9.620 8,865,995 +0.03(+0.32%)
Sep 19, 2018 9.625 9.645 9.574 9.589 12,466,006 -0.03(-0.32%)
Sep 18, 2018 9.645 9.676 9.579 9.620 14,218,662 -0.06(-0.58%)
Sep 17, 2018 9.681 9.686 9.620 9.676 7,158,495 -0.01(-0.05%)
Sep 14, 2018 9.712 9.727 9.653 9.681 6,171,816 -0.03(-0.32%)
Sep 13, 2018 9.702 9.722 9.666 9.712 7,943,754 +0.06(+0.58%)
Sep 12, 2018 9.763 9.768 9.574 9.656 22,039,358 -0.14(-1.41%)
Sep 11, 2018 9.835 9.835 9.789 9.794 6,726,263 -0.04(-0.42%)
Sep 10, 2018 9.825 9.850 9.789 9.835 4,776,396 +0.04(+0.42%)
Sep 07, 2018 9.835 9.845 9.779 9.794 6,778,832 -0.04(-0.37%)
Sep 06, 2018 9.809 9.871 9.804 9.830 7,836,962 +0.03(+0.31%)
Sep 05, 2018 9.779 9.815 9.763 9.799 6,730,484 +0.04(+0.42%)
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.