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

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 9.715 9.775 9.693 9.775 19,649,652 -0.02(-0.17%)
Jan 30, 2019 9.824 9.852 9.775 9.792 19,189,562 +0.01(+0.06%)
Jan 29, 2019 9.781 9.792 9.738 9.786 10,994,366 +0.03(+0.28%)
Jan 28, 2019 9.792 9.808 9.732 9.759 8,984,719 -0.03(-0.33%)
Jan 25, 2019 9.748 9.792 9.732 9.792 8,930,572 +0.06(+0.61%)
Jan 24, 2019 9.721 9.743 9.667 9.732 7,488,281 +0.00(+0.00%)
Jan 23, 2019 9.716 9.743 9.684 9.732 8,822,876 +0.04(+0.39%)
Jan 22, 2019 9.748 9.759 9.635 9.694 10,377,222 -0.04(-0.39%)
Jan 18, 2019 9.748 9.770 9.705 9.732 8,645,587 +0.01(+0.06%)
Jan 17, 2019 9.721 9.743 9.667 9.727 10,070,904 +0.01(+0.11%)
Jan 16, 2019 9.732 9.743 9.689 9.716 8,542,195 +0.02(+0.17%)
Jan 15, 2019 9.711 9.738 9.678 9.700 8,216,779 +0.00(+0.00%)
Jan 14, 2019 9.711 9.775 9.684 9.700 10,962,283 +0.03(+0.34%)
Jan 11, 2019 9.603 9.667 9.581 9.667 6,131,059 +0.07(+0.73%)
Jan 10, 2019 9.619 9.632 9.554 9.597 11,945,478 -0.02(-0.17%)
Jan 09, 2019 9.657 9.694 9.603 9.613 12,131,516 -0.01(-0.06%)
Jan 08, 2019 9.651 9.689 9.619 9.619 12,804,935 -0.07(-0.73%)
Jan 07, 2019 9.727 9.792 9.662 9.689 8,543,926 -0.01(-0.06%)
Jan 04, 2019 9.678 9.754 9.667 9.694 9,805,883 +0.04(+0.45%)
Jan 03, 2019 9.505 9.689 9.505 9.651 10,550,972 +0.12(+1.30%)
Jan 02, 2019 9.484 9.543 9.403 9.527 6,150,347 +0.05(+0.51%)
Dec 31, 2018 9.576 9.597 9.446 9.478 10,046,269 -0.10(-1.07%)
Dec 28, 2018 9.581 9.630 9.546 9.581 8,275,847 +0.04(+0.40%)
Dec 27, 2018 9.452 9.543 9.265 9.543 12,606,757 +0.09(+0.90%)
Dec 26, 2018 9.244 9.468 9.238 9.458 10,729,952 +0.24(+2.55%)
Dec 24, 2018 9.334 9.367 9.072 9.222 9,161,803 -0.11(-1.20%)
Dec 21, 2018 9.356 9.490 9.281 9.334 15,171,776 +0.01(+0.06%)
Dec 20, 2018 9.522 9.538 9.260 9.329 15,987,468 -0.14(-1.47%)
Dec 19, 2018 9.522 9.597 9.452 9.468 13,004,460 -0.03(-0.34%)
Dec 18, 2018 9.511 9.575 9.404 9.500 9,899,334 +0.05(+0.57%)
Dec 17, 2018 9.634 9.682 9.431 9.447 12,630,678 -0.19(-2.00%)
Dec 14, 2018 9.581 9.685 9.559 9.639 14,628,899 +0.08(+0.84%)
Dec 13, 2018 9.516 9.575 9.490 9.559 9,814,328 +0.07(+0.79%)
Dec 12, 2018 9.565 9.602 9.479 9.484 13,136,253 -0.10(-1.01%)
Dec 11, 2018 9.559 9.669 9.554 9.581 11,322,950 +0.02(+0.17%)
Dec 10, 2018 9.538 9.591 9.463 9.565 15,522,624 +0.03(+0.28%)
Dec 07, 2018 9.538 9.565 9.490 9.538 11,153,661 -0.01(-0.11%)
Dec 06, 2018 9.447 9.548 9.393 9.548 16,853,748 +0.11(+1.19%)
Dec 04, 2018 9.538 9.597 9.409 9.436 9,323,881 -0.09(-0.90%)
Dec 03, 2018 9.490 9.559 9.431 9.522 12,349,068 +0.05(+0.56%)
Nov 30, 2018 9.484 9.535 9.420 9.468 29,889,098 -0.02(-0.17%)
Nov 29, 2018 9.388 9.522 9.361 9.484 13,571,567 +0.08(+0.85%)
Nov 28, 2018 9.293 9.409 9.277 9.404 12,573,362 +0.12(+1.25%)
Nov 27, 2018 9.256 9.330 9.245 9.288 12,833,250 +0.00(+0.00%)
Nov 26, 2018 9.229 9.309 9.182 9.288 16,785,742 +0.07(+0.75%)
Nov 23, 2018 9.272 9.293 9.203 9.219 11,767,010 -0.05(-0.51%)
Nov 21, 2018 9.266 9.266 9.266 0 +0.03(+0.29%)
Nov 20, 2018 9.250 9.319 9.229 9.240 21,196,838 -0.05(-0.51%)
Nov 19, 2018 9.325 9.383 9.272 9.288 21,483,602 -0.04(-0.45%)
Nov 16, 2018 9.176 9.378 9.166 9.330 31,577,180 +0.13(+1.44%)
Nov 15, 2018 9.155 9.235 9.139 9.198 85,448,760 -0.22(-2.31%)
Nov 14, 2018 9.478 9.505 9.393 9.415 8,213,538 -0.05(-0.56%)
Nov 13, 2018 9.425 9.478 9.404 9.468 6,761,382 +0.06(+0.68%)
Nov 12, 2018 9.526 9.536 9.393 9.404 11,340,072 -0.17(-1.77%)
Nov 09, 2018 9.436 9.584 9.425 9.573 13,672,561 +0.11(+1.18%)
Nov 08, 2018 9.499 9.505 9.431 9.462 12,170,209 -0.04(-0.39%)
Nov 07, 2018 9.462 9.526 9.399 9.499 11,375,713 +0.08(+0.84%)
Nov 06, 2018 9.309 9.441 9.272 9.420 13,429,700 +0.12(+1.25%)
Nov 05, 2018 9.367 9.399 9.293 9.303 9,211,863 -0.05(-0.57%)
Nov 02, 2018 9.436 9.473 9.346 9.356 12,595,141 -0.09(-0.95%)
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.