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

Agnc Investment Corp (NQ: AGNC )

9.230 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2018 9.175 9.228 8.907 9.012 16,715,269 -0.15(-1.62%)
Jan 30, 2018 9.103 9.161 9.098 9.161 14,388,918 +0.04(+0.47%)
Jan 29, 2018 9.255 9.274 9.080 9.118 20,924,118 -0.16(-1.69%)
Jan 26, 2018 9.322 9.346 9.203 9.274 9,156,429 -0.04(-0.41%)
Jan 25, 2018 9.384 9.384 9.317 9.312 7,734,413 -0.06(-0.61%)
Jan 24, 2018 9.379 9.388 9.308 9.369 5,945,537 +0.01(+0.15%)
Jan 23, 2018 9.255 9.374 9.255 9.355 6,359,087 +0.10(+1.08%)
Jan 22, 2018 9.336 9.246 9.255 6,068,861 -0.05(-0.51%)
Jan 19, 2018 9.160 9.317 9.160 9.303 9,388,235 +0.14(+1.50%)
Jan 18, 2018 9.279 9.305 9.160 9.165 7,189,719 -0.13(-1.43%)
Jan 17, 2018 9.255 9.341 9.251 9.298 5,993,912 +0.04(+0.46%)
Jan 16, 2018 9.312 9.369 9.251 9.255 9,669,547 -0.05(-0.56%)
Jan 12, 2018 9.308 9.308 9.308 0 -0.08(-0.86%)
Jan 11, 2018 9.298 9.398 9.290 9.388 6,241,161 +0.05(+0.51%)
Jan 10, 2018 9.384 9.189 9.341 12,815,982 -0.06(-0.61%)
Jan 09, 2018 9.455 9.479 9.374 9.398 7,747,669 -0.04(-0.45%)
Jan 08, 2018 9.431 9.469 9.384 9.441 6,579,617 +0.01(+0.10%)
Jan 05, 2018 9.379 9.450 9.346 9.431 7,301,948 +0.06(+0.66%)
Jan 04, 2018 9.331 9.403 9.284 9.369 8,029,296 +0.05(+0.51%)
Jan 03, 2018 9.469 9.531 9.312 9.322 9,565,138 -0.15(-1.60%)
Jan 02, 2018 9.626 9.626 9.417 9.474 10,806,921 -0.12(-1.24%)
Dec 29, 2017 9.593 9.593 9.593 0 -0.07(-0.74%)
Dec 28, 2017 9.569 9.664 9.507 9.664 4,991,382 +0.12(+1.24%)
Dec 27, 2017 9.545 9.592 9.498 9.545 4,723,518 +0.02(+0.25%)
Dec 26, 2017 9.526 9.578 9.503 9.522 4,952,271 +0.00(+0.00%)
Dec 22, 2017 9.507 9.550 9.484 9.522 4,696,024 +0.01(+0.15%)
Dec 21, 2017 9.498 9.550 9.470 9.507 4,843,825 +0.03(+0.30%)
Dec 20, 2017 9.446 9.512 9.362 9.479 9,005,746 +0.05(+0.55%)
Dec 19, 2017 9.663 9.705 9.432 9.427 14,106,347 -0.23(-2.39%)
Dec 18, 2017 9.743 9.814 9.630 9.658 12,387,544 -0.06(-0.58%)
Dec 15, 2017 9.644 9.757 9.630 9.715 11,364,414 +0.10(+1.03%)
Dec 14, 2017 9.583 9.625 9.545 9.616 7,415,012 +0.05(+0.54%)
Dec 13, 2017 9.550 9.672 9.517 9.564 9,245,329 +0.01(+0.15%)
Dec 12, 2017 9.536 9.588 9.529 9.550 5,566,532 -0.01(-0.15%)
Dec 11, 2017 9.588 9.597 9.531 9.564 5,979,850 -0.03(-0.29%)
Dec 08, 2017 9.630 9.630 9.507 9.592 7,218,905 -0.01(-0.15%)
Dec 07, 2017 9.531 9.625 9.526 9.606 6,640,460 +0.07(+0.69%)
Dec 06, 2017 9.564 9.602 9.480 9.540 8,048,703 -0.05(-0.49%)
Dec 05, 2017 9.569 9.569 9.498 9.588 7,738,160 +0.02(+0.20%)
Dec 04, 2017 9.498 9.606 9.479 9.569 14,560,908 +0.14(+1.50%)
Dec 01, 2017 9.376 9.436 9.333 9.427 10,532,007 +0.06(+0.60%)
Nov 30, 2017 9.465 9.484 9.305 9.371 14,342,350 -0.08(-0.85%)
Nov 29, 2017 9.451 9.535 9.399 9.451 6,128,656 -0.01(-0.15%)
Nov 28, 2017 9.442 9.488 9.404 9.465 5,833,246 +0.02(+0.20%)
Nov 27, 2017 9.460 9.498 9.418 9.446 6,091,839 +0.00(+0.00%)
Nov 24, 2017 9.563 9.586 9.418 9.446 7,154,976 -0.08(-0.88%)
Nov 22, 2017 9.446 9.565 9.421 9.530 8,587,467 +0.10(+1.04%)
Nov 21, 2017 9.395 9.474 9.381 9.432 7,426,884 +0.07(+0.70%)
Nov 20, 2017 9.269 9.386 9.260 9.367 10,359,850 +0.12(+1.26%)
Nov 17, 2017 9.213 9.274 9.204 9.250 8,320,472 +0.03(+0.30%)
Nov 16, 2017 9.199 9.236 9.176 9.222 7,904,685 +0.06(+0.66%)
Nov 15, 2017 9.278 9.292 9.162 9.162 12,002,127 -0.14(-1.55%)
Nov 14, 2017 9.250 9.311 9.224 9.306 7,843,096 +0.06(+0.61%)
Nov 13, 2017 9.120 9.264 9.106 9.250 11,991,266 +0.13(+1.38%)
Nov 10, 2017 9.171 9.252 9.082 9.124 12,403,041 -0.05(-0.51%)
Nov 09, 2017 9.227 9.306 9.148 9.171 11,878,966 -0.04(-0.41%)
Nov 08, 2017 9.176 9.311 9.164 9.208 11,363,270 +0.07(+0.82%)
Nov 07, 2017 9.036 9.236 8.989 9.134 17,985,178 +0.07(+0.72%)
Nov 06, 2017 9.208 9.218 9.040 9.068 18,083,140 -0.16(-1.77%)
Nov 03, 2017 9.264 9.264 9.176 9.232 10,615,156 -0.03(-0.35%)
Nov 02, 2017 9.437 9.451 9.213 9.264 19,174,002 -0.16(-1.73%)
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.