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

Agnc Investment Corp (NQ: AGNC )

9.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 29, 2022 8.779 8.809 8.381 8.404 20,859,878 -0.38(-4.27%)
Apr 28, 2022 8.488 8.783 8.392 8.779 21,856,868 +0.38(+4.56%)
Apr 27, 2022 8.426 8.479 8.335 8.396 19,119,158 +0.02(+0.18%)
Apr 26, 2022 8.797 8.862 8.335 8.381 24,806,358 -0.45(-5.14%)
Apr 25, 2022 8.722 8.850 8.525 8.835 19,573,888 +0.06(+0.69%)
Apr 22, 2022 8.979 8.987 8.744 8.775 17,952,276 -0.21(-2.36%)
Apr 21, 2022 9.115 9.191 8.979 8.987 12,511,436 -0.09(-1.00%)
Apr 20, 2022 9.017 9.176 8.960 9.077 13,069,397 +0.10(+1.10%)
Apr 19, 2022 9.320 9.342 8.949 8.979 22,968,416 -0.32(-3.42%)
Apr 18, 2022 9.433 9.441 9.259 9.297 13,717,431 -0.15(-1.60%)
Apr 14, 2022 9.494 9.570 9.414 9.448 11,473,682 -0.05(-0.48%)
Apr 13, 2022 9.501 9.551 9.426 9.494 10,251,217 +0.01(+0.08%)
Apr 12, 2022 9.554 9.638 9.471 9.486 12,924,305 +0.03(+0.32%)
Apr 11, 2022 9.524 9.630 9.426 9.456 13,248,784 -0.08(-0.87%)
Apr 08, 2022 9.517 9.660 9.486 9.539 9,024,339 +0.05(+0.48%)
Apr 07, 2022 9.517 9.592 9.335 9.494 14,124,897 -0.03(-0.32%)
Apr 06, 2022 9.691 9.691 9.517 9.524 14,094,646 -0.20(-2.03%)
Apr 05, 2022 9.880 9.978 9.691 9.721 12,923,309 -0.19(-1.91%)
Apr 04, 2022 9.941 9.971 9.774 9.910 10,800,661 -0.06(-0.61%)
Apr 01, 2022 9.941 9.971 9.827 9.971 12,452,897 +0.05(+0.53%)
Mar 31, 2022 10.07 10.09 9.910 9.918 12,447,373 -0.11(-1.06%)
Mar 30, 2022 10.15 10.18 9.986 10.02 14,466,932 -0.15(-1.49%)
Mar 29, 2022 10.09 10.24 10.09 10.18 14,764,428 +0.14(+1.35%)
Mar 28, 2022 9.988 10.06 9.841 10.04 13,212,671 +0.08(+0.83%)
Mar 25, 2022 9.815 9.973 9.793 9.958 8,896,842 +0.17(+1.69%)
Mar 24, 2022 9.808 9.841 9.755 9.793 10,313,806 -0.02(-0.15%)
Mar 23, 2022 9.890 9.890 9.770 9.808 7,716,161 -0.09(-0.91%)
Mar 22, 2022 9.815 9.958 9.777 9.898 12,685,293 +0.14(+1.38%)
Mar 21, 2022 9.943 9.999 9.744 9.762 10,277,421 -0.15(-1.51%)
Mar 18, 2022 9.725 9.913 9.672 9.913 13,918,771 +0.13(+1.30%)
Mar 17, 2022 9.680 9.808 9.624 9.785 9,371,674 +0.06(+0.62%)
Mar 16, 2022 9.747 9.838 9.522 9.725 11,596,000 +0.05(+0.47%)
Mar 15, 2022 9.567 9.717 9.564 9.680 12,136,758 +0.10(+1.02%)
Mar 14, 2022 9.755 9.823 9.492 9.582 11,666,749 -0.16(-1.62%)
Mar 11, 2022 9.920 9.950 9.620 9.740 18,051,636 -0.20(-2.04%)
Mar 10, 2022 9.950 9.815 9.943 8,567,880 -0.06(-0.60%)
Mar 09, 2022 10.08 10.16 9.973 10.00 9,881,957 +0.05(+0.53%)
Mar 08, 2022 9.762 10.07 9.755 9.950 14,251,753 +0.20(+2.08%)
Mar 07, 2022 9.755 9.935 9.717 9.747 12,789,807 -0.05(-0.54%)
Mar 04, 2022 9.793 9.860 9.732 9.800 8,956,024 -0.05(-0.53%)
Mar 03, 2022 9.898 9.961 9.819 9.853 8,741,282 -0.04(-0.42%)
Mar 02, 2022 9.747 9.924 9.657 9.894 12,922,258 +0.15(+1.50%)
Mar 01, 2022 9.620 9.762 9.504 9.747 18,374,282 +0.06(+0.62%)
Feb 28, 2022 9.672 9.740 9.530 9.687 18,469,782 -0.08(-0.84%)
Feb 25, 2022 9.702 9.777 9.695 9.770 12,753,597 +0.16(+1.64%)
Feb 24, 2022 9.085 9.672 9.047 9.612 21,527,876 +0.13(+1.41%)
Feb 23, 2022 9.798 9.817 9.471 9.479 13,100,323 -0.26(-2.67%)
Feb 22, 2022 9.954 9.958 9.650 9.739 15,193,021 -0.25(-2.53%)
Feb 18, 2022 9.992 0 -0.05(-0.52%)
Feb 17, 2022 10.27 10.27 9.977 10.04 11,743,063 -0.25(-2.38%)
Feb 16, 2022 10.29 10.35 10.27 10.29 9,239,411 -0.01(-0.07%)
Feb 15, 2022 10.29 10.30 10.18 10.30 10,136,984 +0.10(+1.02%)
Feb 14, 2022 10.34 10.37 10.15 10.19 20,090,408 -0.25(-2.42%)
Feb 11, 2022 10.62 10.67 10.36 10.45 16,510,870 -0.16(-1.47%)
Feb 10, 2022 10.71 10.90 10.58 10.60 11,345,523 -0.13(-1.18%)
Feb 09, 2022 10.76 10.82 10.72 10.73 8,034,459 +0.01(+0.07%)
Feb 08, 2022 10.68 10.78 10.61 10.72 9,731,147 +0.07(+0.70%)
Feb 07, 2022 10.63 10.76 10.59 10.65 8,951,769 +0.06(+0.56%)
Feb 04, 2022 10.55 10.65 10.39 10.59 13,657,273 +0.02(+0.21%)
Feb 03, 2022 10.72 10.56 10.56 11,638,112 -0.19(-1.80%)
Feb 02, 2022 10.88 10.91 10.68 10.76 13,696,482 -0.16(-1.43%)
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.