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

Agnc Investment Corp (NQ: AGNC )

9.140 +0.080 (+0.88%)
Streaming Delayed Price Updated: 10:06 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 (%)
Oct 31, 2023 6.761 7.103 6.732 7.017 23,958,886 +0.42(+6.34%)
Oct 30, 2023 6.609 6.699 6.475 6.599 18,183,686 +0.06(+0.87%)
Oct 27, 2023 6.710 6.757 6.542 6.542 23,566,388 -0.12(-1.82%)
Oct 26, 2023 6.542 6.832 6.541 6.664 32,855,870 +0.14(+2.15%)
Oct 25, 2023 6.953 6.991 6.523 6.523 64,890,564 -0.52(-7.43%)
Oct 24, 2023 6.869 7.224 6.860 7.047 46,500,600 -0.53(-7.03%)
Oct 23, 2023 7.579 7.635 7.411 7.579 18,142,488 -0.08(-1.10%)
Oct 20, 2023 7.710 7.813 7.663 7.663 16,289,431 -0.06(-0.73%)
Oct 19, 2023 8.019 8.023 7.663 7.720 35,394,760 -0.30(-3.73%)
Oct 18, 2023 8.206 8.215 8.009 8.019 18,444,962 -0.25(-3.05%)
Oct 17, 2023 8.252 8.332 8.196 8.271 17,235,206 -0.06(-0.67%)
Oct 16, 2023 8.252 8.343 8.112 8.327 12,044,889 +0.12(+1.48%)
Oct 13, 2023 8.364 8.402 8.196 8.206 17,344,964 -0.14(-1.68%)
Oct 12, 2023 8.542 8.561 8.252 8.346 12,663,744 -0.22(-2.62%)
Oct 11, 2023 8.570 8.607 8.477 8.570 10,089,031 +0.05(+0.55%)
Oct 10, 2023 8.477 8.598 8.458 8.523 11,025,215 +0.03(+0.33%)
Oct 09, 2023 8.318 8.542 8.313 8.495 10,176,556 +0.15(+1.79%)
Oct 06, 2023 8.280 8.467 8.243 8.346 9,198,401 -0.07(-0.78%)
Oct 05, 2023 8.215 8.448 8.140 8.411 13,796,356 +0.20(+2.39%)
Oct 04, 2023 8.383 8.383 8.000 8.215 20,524,316 -0.12(-1.46%)
Oct 03, 2023 8.430 8.467 8.224 8.336 21,601,794 -0.18(-2.09%)
Oct 02, 2023 8.832 8.832 8.477 8.514 14,851,694 -0.31(-3.50%)
Sep 29, 2023 8.832 8.963 8.807 8.822 12,732,688 +0.04(+0.43%)
Sep 28, 2023 8.654 8.841 8.551 8.785 12,175,151 +0.13(+1.51%)
Sep 27, 2023 8.756 8.793 8.562 8.654 19,805,130 -0.06(-0.74%)
Sep 26, 2023 8.894 8.903 8.700 8.719 20,946,448 -0.20(-2.28%)
Sep 25, 2023 9.014 9.032 8.903 8.922 15,558,277 -0.13(-1.43%)
Sep 22, 2023 9.060 9.125 9.005 9.051 13,097,338 +0.03(+0.31%)
Sep 21, 2023 9.245 9.272 9.023 9.023 14,562,007 -0.30(-3.26%)
Sep 20, 2023 9.374 9.466 9.328 9.328 9,289,375 -0.01(-0.10%)
Sep 19, 2023 9.374 9.494 9.309 9.337 9,684,968 -0.05(-0.49%)
Sep 18, 2023 9.383 9.471 9.355 9.383 21,060,246 +0.09(+0.99%)
Sep 15, 2023 9.291 9.309 9.245 9.291 15,418,767 -0.02(-0.20%)
Sep 14, 2023 9.198 9.337 9.198 9.309 17,760,662 +0.15(+1.61%)
Sep 13, 2023 9.079 9.180 8.986 9.162 10,784,724 +0.15(+1.64%)
Sep 12, 2023 9.088 9.180 9.005 9.014 11,916,256 -0.06(-0.61%)
Sep 11, 2023 8.968 9.079 8.949 9.069 8,116,385 +0.13(+1.44%)
Sep 08, 2023 8.912 8.986 8.903 8.940 8,533,614 +0.06(+0.62%)
Sep 07, 2023 8.885 8.947 8.834 8.885 9,052,079 -0.05(-0.52%)
Sep 06, 2023 9.014 9.023 8.885 8.931 8,909,522 -0.07(-0.82%)
Sep 05, 2023 9.180 9.180 8.996 9.005 11,666,572 -0.18(-2.01%)
Sep 01, 2023 9.171 9.245 9.106 9.189 8,549,926 +0.05(+0.50%)
Aug 31, 2023 9.088 9.171 9.079 9.143 11,220,301 +0.06(+0.61%)
Aug 30, 2023 9.198 9.208 9.069 9.088 11,179,193 -0.14(-1.50%)
Aug 29, 2023 9.117 9.244 9.044 9.226 14,330,840 +0.12(+1.30%)
Aug 28, 2023 8.962 9.108 8.944 9.108 12,143,493 +0.21(+2.36%)
Aug 25, 2023 8.889 8.939 8.784 8.898 8,060,657 +0.05(+0.51%)
Aug 24, 2023 8.825 8.953 8.798 8.852 10,168,832 +0.03(+0.31%)
Aug 23, 2023 8.661 8.852 8.647 8.825 15,214,699 +0.20(+2.33%)
Aug 22, 2023 8.725 8.734 8.615 8.624 15,831,070 -0.05(-0.53%)
Aug 21, 2023 8.661 8.688 8.570 8.670 11,645,820 +0.03(+0.32%)
Aug 18, 2023 8.570 8.725 8.524 8.643 19,175,268 +0.03(+0.32%)
Aug 17, 2023 8.716 8.760 8.579 8.615 12,733,068 -0.09(-1.05%)
Aug 16, 2023 8.752 8.807 8.679 8.707 11,632,989 -0.05(-0.62%)
Aug 15, 2023 8.798 8.816 8.716 8.761 10,258,827 -0.06(-0.72%)
Aug 14, 2023 8.989 8.998 8.761 8.825 20,406,562 -0.15(-1.73%)
Aug 11, 2023 9.080 9.089 8.953 8.980 8,581,273 -0.12(-1.30%)
Aug 10, 2023 9.162 9.171 9.089 9.099 8,657,632 -0.01(-0.10%)
Aug 09, 2023 9.153 9.181 9.044 9.108 9,947,106 -0.04(-0.40%)
Aug 08, 2023 9.044 9.162 8.957 9.144 8,735,812 +0.05(+0.60%)
Aug 07, 2023 9.062 9.126 9.039 9.089 8,753,595 +0.05(+0.61%)
Aug 04, 2023 8.925 9.053 8.884 9.035 15,333,280 +0.18(+2.06%)
Aug 03, 2023 9.062 9.077 8.843 8.852 19,266,438 -0.30(-3.29%)
Aug 02, 2023 9.153 9.190 9.016 9.153 15,366,303 -0.06(-0.69%)
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.