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 (%)
Dec 29, 2023 9.687 9.775 9.565 9.570 12,215,487 -0.24(-2.49%)
Dec 28, 2023 9.765 9.823 9.706 9.814 11,347,871 +0.05(+0.50%)
Dec 27, 2023 9.746 9.775 9.678 9.765 13,536,505 +0.06(+0.60%)
Dec 26, 2023 9.630 9.746 9.620 9.707 9,353,469 +0.12(+1.21%)
Dec 22, 2023 9.591 9.659 9.553 9.591 10,754,174 +0.03(+0.30%)
Dec 21, 2023 9.534 9.562 9.456 9.562 10,722,273 +0.14(+1.54%)
Dec 20, 2023 9.456 9.582 9.321 9.418 13,996,269 -0.08(-0.81%)
Dec 19, 2023 9.428 9.591 9.418 9.495 15,019,674 +0.12(+1.23%)
Dec 18, 2023 9.418 9.485 9.331 9.379 12,574,762 +0.00(+0.00%)
Dec 15, 2023 9.524 9.601 9.350 9.379 26,740,390 -0.14(-1.52%)
Dec 14, 2023 9.215 9.562 9.199 9.524 29,488,976 +0.49(+5.44%)
Dec 13, 2023 8.656 9.081 8.618 9.032 22,767,204 +0.40(+4.69%)
Dec 12, 2023 8.608 8.700 8.550 8.627 11,495,166 +0.03(+0.34%)
Dec 11, 2023 8.695 8.762 8.579 8.599 10,914,763 -0.09(-1.00%)
Dec 08, 2023 8.579 8.743 8.550 8.685 10,421,535 +0.05(+0.56%)
Dec 07, 2023 8.618 8.676 8.570 8.637 10,803,425 +0.05(+0.56%)
Dec 06, 2023 8.714 8.753 8.531 8.589 13,104,584 -0.09(-1.00%)
Dec 05, 2023 8.753 8.796 8.627 8.676 10,017,299 -0.08(-0.88%)
Dec 04, 2023 8.676 8.762 8.647 8.753 14,228,973 +0.03(+0.33%)
Dec 01, 2023 8.492 8.772 8.473 8.724 22,021,718 +0.22(+2.61%)
Nov 30, 2023 8.627 8.661 8.473 8.502 18,406,138 -0.13(-1.45%)
Nov 29, 2023 8.464 8.666 8.464 8.627 16,957,436 +0.22(+2.64%)
Nov 28, 2023 8.292 8.487 8.197 8.406 18,728,704 +0.11(+1.38%)
Nov 27, 2023 8.292 8.334 8.149 8.292 14,953,474 +0.01(+0.11%)
Nov 24, 2023 8.358 8.406 8.263 8.282 7,981,917 -0.08(-0.91%)
Nov 22, 2023 8.434 8.510 8.311 8.358 15,842,820 -0.03(-0.34%)
Nov 21, 2023 8.320 8.396 8.320 8.387 15,639,679 +0.05(+0.57%)
Nov 20, 2023 8.292 8.387 8.225 8.339 13,449,519 +0.07(+0.80%)
Nov 17, 2023 8.301 8.393 8.189 8.273 11,462,474 +0.02(+0.23%)
Nov 16, 2023 8.244 8.349 8.168 8.254 14,073,211 +0.01(+0.12%)
Nov 15, 2023 8.292 8.159 8.244 15,538,549 +0.00(+0.00%)
Nov 14, 2023 8.282 8.396 8.216 8.244 20,479,598 +0.22(+2.73%)
Nov 13, 2023 7.892 8.030 7.845 8.025 9,859,613 +0.04(+0.48%)
Nov 10, 2023 7.940 8.006 7.845 7.987 13,159,145 +0.12(+1.57%)
Nov 09, 2023 8.149 8.225 7.816 7.864 16,696,517 -0.23(-2.82%)
Nov 08, 2023 8.054 8.111 7.954 8.092 13,915,202 +0.05(+0.59%)
Nov 07, 2023 7.911 8.063 7.816 8.044 15,815,261 +0.11(+1.44%)
Nov 06, 2023 7.940 7.973 7.801 7.930 18,574,148 -0.01(-0.12%)
Nov 03, 2023 7.987 8.159 7.892 7.940 23,740,432 +0.18(+2.33%)
Nov 02, 2023 7.512 7.788 7.464 7.759 28,191,642 +0.38(+5.15%)
Nov 01, 2023 6.989 7.417 6.969 7.379 26,002,944 +0.36(+5.15%)
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%)
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.