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

Agnc Investment Corp (NQ: AGNC )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 9.343 9.401 9.296 9.384 7,787,950 +0.04(+0.44%)
Sep 27, 2019 9.389 9.419 9.314 9.343 5,259,111 -0.02(-0.19%)
Sep 26, 2019 9.343 9.401 9.303 9.360 7,031,812 +0.02(+0.19%)
Sep 25, 2019 9.279 9.378 9.251 9.343 5,327,666 +0.06(+0.62%)
Sep 24, 2019 9.424 9.499 9.256 9.285 8,271,720 -0.13(-1.41%)
Sep 23, 2019 9.383 9.470 9.337 9.418 10,327,051 +0.03(+0.31%)
Sep 20, 2019 9.291 9.407 9.262 9.389 15,506,345 +0.10(+1.06%)
Sep 19, 2019 9.176 9.331 9.176 9.291 11,450,740 +0.11(+1.20%)
Sep 18, 2019 9.124 9.181 9.083 9.181 8,639,348 +0.08(+0.89%)
Sep 17, 2019 9.135 9.152 9.020 9.100 10,154,838 -0.01(-0.13%)
Sep 16, 2019 9.124 9.170 9.031 9.112 8,599,539 -0.04(-0.44%)
Sep 13, 2019 9.083 9.190 9.054 9.152 9,932,443 +0.12(+1.34%)
Sep 12, 2019 9.106 9.170 9.008 9.031 7,441,736 -0.12(-1.26%)
Sep 11, 2019 9.106 9.158 9.060 9.147 10,123,441 +0.07(+0.76%)
Sep 10, 2019 8.875 9.095 8.875 9.077 21,808,642 +0.18(+2.08%)
Sep 09, 2019 8.719 8.881 8.719 8.893 14,039,747 +0.20(+2.26%)
Sep 06, 2019 8.708 8.725 8.558 8.696 18,028,162 -0.02(-0.20%)
Sep 05, 2019 8.644 8.748 8.615 8.714 11,242,899 +0.12(+1.41%)
Sep 04, 2019 8.500 8.633 8.500 8.592 11,578,943 +0.09(+1.02%)
Sep 03, 2019 8.523 8.535 8.379 8.506 15,019,442 -0.08(-0.94%)
Aug 30, 2019 8.569 8.627 8.535 8.587 13,353,398 +0.03(+0.34%)
Aug 29, 2019 8.615 8.639 8.419 8.558 19,817,280 -0.03(-0.34%)
Aug 28, 2019 8.581 8.661 8.518 8.587 11,964,507 -0.03(-0.33%)
Aug 27, 2019 8.924 8.929 8.598 8.615 17,280,900 -0.27(-3.02%)
Aug 26, 2019 8.946 8.992 8.844 8.884 7,466,401 -0.06(-0.64%)
Aug 23, 2019 9.072 9.112 8.918 8.941 8,887,371 -0.14(-1.57%)
Aug 22, 2019 9.112 9.124 9.038 9.084 8,400,875 +0.00(+0.00%)
Aug 21, 2019 9.272 9.312 9.055 9.084 19,921,006 -0.19(-2.03%)
Aug 20, 2019 9.312 9.346 9.255 9.272 6,683,247 -0.06(-0.61%)
Aug 19, 2019 9.318 9.346 9.238 9.329 7,394,440 +0.06(+0.62%)
Aug 16, 2019 9.255 9.324 9.215 9.272 7,192,096 +0.05(+0.56%)
Aug 15, 2019 9.266 9.301 9.158 9.221 9,342,028 -0.02(-0.19%)
Aug 14, 2019 9.541 9.541 9.238 9.238 15,046,537 -0.34(-3.58%)
Aug 13, 2019 9.632 9.672 9.569 9.581 7,547,620 -0.05(-0.47%)
Aug 12, 2019 9.741 9.758 9.615 9.626 7,116,753 -0.13(-1.29%)
Aug 09, 2019 9.815 9.826 9.695 9.752 5,414,201 -0.06(-0.64%)
Aug 08, 2019 9.701 9.838 9.666 9.815 7,791,047 +0.11(+1.18%)
Aug 07, 2019 9.672 9.729 9.558 9.701 12,440,619 -0.01(-0.12%)
Aug 06, 2019 9.655 9.712 9.609 9.712 9,944,734 +0.07(+0.77%)
Aug 05, 2019 9.775 9.809 9.569 9.638 8,745,160 -0.18(-1.86%)
Aug 02, 2019 9.752 9.843 9.735 9.821 7,355,409 +0.06(+0.59%)
Aug 01, 2019 9.769 9.849 9.683 9.763 11,497,821 -0.03(-0.29%)
Jul 31, 2019 9.872 9.923 9.775 9.792 9,930,275 -0.11(-1.10%)
Jul 30, 2019 9.883 9.912 9.855 9.901 5,689,921 +0.03(+0.29%)
Jul 29, 2019 9.855 9.900 9.849 9.872 5,871,616 +0.02(+0.17%)
Jul 26, 2019 9.719 9.878 9.702 9.855 8,761,199 +0.12(+1.22%)
Jul 25, 2019 9.827 9.906 9.713 9.736 16,392,118 -0.14(-1.38%)
Jul 24, 2019 9.917 9.940 9.855 9.872 9,466,211 -0.06(-0.57%)
Jul 23, 2019 9.912 9.963 9.889 9.929 7,189,232 +0.02(+0.17%)
Jul 22, 2019 9.849 9.957 9.821 9.912 7,487,324 +0.10(+0.98%)
Jul 19, 2019 9.878 9.889 9.804 9.815 8,194,467 -0.06(-0.63%)
Jul 18, 2019 9.832 9.923 9.821 9.878 8,900,548 +0.05(+0.46%)
Jul 17, 2019 9.838 9.855 9.798 9.832 6,359,494 +0.00(+0.00%)
Jul 16, 2019 9.838 9.855 9.798 9.832 7,651,233 +0.02(+0.17%)
Jul 15, 2019 9.793 9.832 9.787 9.815 5,932,884 +0.04(+0.41%)
Jul 12, 2019 9.713 9.787 9.713 9.776 5,398,437 +0.07(+0.70%)
Jul 11, 2019 9.713 9.759 9.668 9.708 9,265,622 +0.01(+0.12%)
Jul 10, 2019 9.680 9.713 9.657 9.696 5,868,832 +0.03(+0.35%)
Jul 09, 2019 9.623 9.668 9.617 9.663 6,291,904 +0.03(+0.29%)
Jul 08, 2019 9.617 9.680 9.606 9.634 6,249,655 +0.01(+0.12%)
Jul 05, 2019 9.544 9.623 9.480 9.623 6,266,554 +0.08(+0.83%)
Jul 03, 2019 9.493 9.595 9.481 9.544 5,255,694 +0.05(+0.48%)
Jul 02, 2019 9.481 9.515 9.464 9.498 6,115,123 -0.05(-0.47%)
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.