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

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 9.272 9.396 9.206 9.280 7,442,456 +0.01(+0.08%)
Aug 30, 2022 9.513 9.541 9.257 9.272 12,034,226 -0.19(-2.05%)
Aug 29, 2022 9.466 9.536 9.428 9.466 9,309,918 -0.05(-0.49%)
Aug 26, 2022 9.643 9.674 9.505 9.512 7,788,181 -0.12(-1.28%)
Aug 25, 2022 9.582 9.680 9.574 9.635 5,576,331 +0.10(+1.05%)
Aug 24, 2022 9.459 9.543 9.436 9.536 4,313,659 +0.06(+0.65%)
Aug 23, 2022 9.443 9.536 9.428 9.474 4,918,614 +0.08(+0.82%)
Aug 22, 2022 9.551 9.563 9.397 9.397 6,920,869 -0.22(-2.32%)
Aug 19, 2022 9.712 9.732 9.578 9.620 7,647,159 -0.13(-1.34%)
Aug 18, 2022 9.805 9.835 9.720 9.751 7,313,715 -0.03(-0.31%)
Aug 17, 2022 9.805 9.816 9.689 9.782 6,437,369 -0.06(-0.63%)
Aug 16, 2022 9.843 9.882 9.797 9.843 7,007,763 +0.01(+0.08%)
Aug 15, 2022 9.789 9.851 9.759 9.835 8,491,667 +0.01(+0.08%)
Aug 12, 2022 9.828 9.835 9.728 9.828 5,913,415 +0.08(+0.79%)
Aug 11, 2022 9.689 9.816 9.682 9.751 8,042,982 +0.11(+1.12%)
Aug 10, 2022 9.628 9.728 9.628 9.643 7,120,034 +0.08(+0.80%)
Aug 09, 2022 9.566 9.620 9.486 9.566 7,927,678 +0.02(+0.24%)
Aug 08, 2022 9.489 9.635 9.489 9.543 9,263,699 +0.12(+1.31%)
Aug 05, 2022 9.412 9.489 9.359 9.420 9,898,251 -0.05(-0.49%)
Aug 04, 2022 9.520 9.536 9.382 9.466 11,558,665 -0.05(-0.57%)
Aug 03, 2022 9.551 9.582 9.497 9.520 7,595,253 +0.06(+0.65%)
Aug 02, 2022 9.705 9.705 9.443 9.459 12,271,572 -0.28(-2.92%)
Aug 01, 2022 9.705 9.828 9.624 9.743 9,434,500 +0.05(+0.48%)
Jul 29, 2022 9.659 9.908 9.655 9.697 17,786,542 +0.03(+0.32%)
Jul 28, 2022 9.436 9.678 9.428 9.666 19,166,290 +0.22(+2.36%)
Jul 27, 2022 9.260 9.504 9.230 9.443 16,099,971 +0.21(+2.31%)
Jul 26, 2022 9.085 9.306 9.062 9.230 19,901,170 -0.11(-1.22%)
Jul 25, 2022 9.283 9.359 9.200 9.344 11,405,392 +0.09(+0.99%)
Jul 22, 2022 9.337 9.367 9.192 9.253 8,039,866 -0.05(-0.57%)
Jul 21, 2022 9.184 9.314 9.116 9.306 10,071,407 +0.08(+0.83%)
Jul 20, 2022 9.161 9.276 9.101 9.230 13,317,939 +0.09(+1.00%)
Jul 19, 2022 8.895 9.192 8.880 9.139 12,707,036 +0.30(+3.36%)
Jul 18, 2022 8.918 8.933 8.651 8.842 9,618,614 -0.06(-0.68%)
Jul 15, 2022 8.788 8.933 8.598 8.903 10,868,756 +0.20(+2.27%)
Jul 14, 2022 8.727 8.773 8.628 8.705 8,328,834 -0.13(-1.47%)
Jul 13, 2022 8.613 8.861 8.575 8.834 10,007,383 +0.14(+1.58%)
Jul 12, 2022 8.644 8.765 8.606 8.697 10,692,201 +0.06(+0.71%)
Jul 11, 2022 8.659 8.720 8.606 8.636 7,408,469 -0.06(-0.70%)
Jul 08, 2022 8.758 8.762 8.621 8.697 11,358,920 -0.05(-0.61%)
Jul 07, 2022 8.666 8.872 8.666 8.750 10,224,257 +0.10(+1.14%)
Jul 06, 2022 8.804 8.887 8.575 8.651 13,166,758 -0.19(-2.15%)
Jul 05, 2022 8.613 8.857 8.567 8.842 14,672,031 +0.10(+1.13%)
Jul 01, 2022 8.423 8.781 8.415 8.743 15,037,673 +0.31(+3.70%)
Jun 30, 2022 8.385 8.560 8.369 8.430 12,729,858 -0.06(-0.72%)
Jun 29, 2022 8.552 8.583 8.446 8.491 11,774,542 -0.10(-1.15%)
Jun 28, 2022 8.749 8.824 8.545 8.590 14,296,359 -0.13(-1.47%)
Jun 27, 2022 8.786 8.839 8.654 8.718 13,287,386 -0.02(-0.26%)
Jun 24, 2022 8.462 8.775 8.455 8.741 16,608,313 +0.32(+3.85%)
Jun 23, 2022 8.198 8.425 8.161 8.417 15,892,591 +0.25(+3.04%)
Jun 22, 2022 8.003 8.236 7.972 8.168 15,839,575 +0.09(+1.12%)
Jun 21, 2022 7.957 8.146 7.935 8.078 16,427,828 +0.23(+2.98%)
Jun 17, 2022 7.596 7.897 7.565 7.844 29,659,212 +0.29(+3.79%)
Jun 16, 2022 7.799 7.841 7.528 7.558 29,654,484 -0.48(-6.00%)
Jun 15, 2022 8.138 8.206 7.799 8.040 38,117,744 -0.06(-0.74%)
Jun 14, 2022 8.311 8.366 8.040 8.101 29,660,462 -0.20(-2.45%)
Jun 13, 2022 8.854 8.854 8.289 8.304 37,893,532 -0.70(-7.78%)
Jun 10, 2022 9.118 9.148 8.899 9.005 16,111,344 -0.18(-1.97%)
Jun 09, 2022 9.133 9.350 9.118 9.186 17,927,814 +0.15(+1.67%)
Jun 08, 2022 9.140 9.163 9.005 9.035 10,086,005 -0.13(-1.40%)
Jun 07, 2022 9.042 9.193 9.020 9.163 7,714,448 +0.09(+1.00%)
Jun 06, 2022 9.088 9.193 9.057 9.073 9,173,225 -0.02(-0.17%)
Jun 03, 2022 9.171 9.208 9.073 9.088 10,298,588 -0.10(-1.07%)
Jun 02, 2022 9.155 9.193 9.065 9.186 11,292,341 +0.02(+0.16%)
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.