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

Agnc Investment Corp (NQ: AGNC )

9.150 -0.090 (-0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 08, 2023 8.219 8.271 8.141 8.245 7,105,478 +0.03(+0.32%)
May 05, 2023 8.159 8.271 8.115 8.219 9,299,220 +0.19(+2.38%)
May 04, 2023 8.098 8.133 7.916 8.028 15,499,455 -0.14(-1.70%)
May 03, 2023 8.046 8.367 8.046 8.167 17,835,556 +0.15(+1.84%)
May 02, 2023 8.306 8.354 7.898 8.020 17,370,008 -0.29(-3.45%)
May 01, 2023 8.584 8.593 8.289 8.306 16,271,123 -0.30(-3.43%)
Apr 28, 2023 8.532 8.653 8.514 8.601 14,863,376 +0.11(+1.33%)
Apr 27, 2023 8.428 8.549 8.428 8.488 9,567,324 +0.10(+1.24%)
Apr 26, 2023 8.427 8.517 8.316 8.384 13,707,842 +0.03(+0.31%)
Apr 25, 2023 8.581 8.616 8.316 8.359 16,919,108 -0.26(-2.99%)
Apr 24, 2023 8.624 8.684 8.431 8.616 16,257,824 +0.00(+0.00%)
Apr 21, 2023 8.521 8.616 8.444 8.616 10,263,580 +0.06(+0.70%)
Apr 20, 2023 8.521 8.590 8.470 8.556 11,146,508 -0.02(-0.20%)
Apr 19, 2023 8.539 8.633 8.470 8.573 6,530,356 +0.00(+0.00%)
Apr 18, 2023 8.624 8.633 8.504 8.573 9,839,523 -0.06(-0.70%)
Apr 17, 2023 8.539 8.684 8.444 8.633 12,582,242 +0.09(+1.10%)
Apr 14, 2023 8.641 8.667 8.414 8.539 15,539,156 -0.09(-0.99%)
Apr 13, 2023 8.616 8.650 8.487 8.624 8,829,994 +0.04(+0.50%)
Apr 12, 2023 8.719 8.736 8.581 8.581 9,118,865 -0.03(-0.30%)
Apr 11, 2023 8.616 8.684 8.509 8.607 11,051,512 +0.02(+0.20%)
Apr 10, 2023 8.804 8.839 8.367 8.590 20,400,872 -0.23(-2.62%)
Apr 06, 2023 8.890 8.912 8.796 8.822 6,381,377 +0.00(+0.00%)
Apr 05, 2023 8.659 8.933 8.641 8.822 11,366,105 +0.12(+1.38%)
Apr 04, 2023 8.590 8.727 8.504 8.701 14,681,448 +0.15(+1.70%)
Apr 03, 2023 8.624 8.697 8.530 8.556 11,127,988 -0.09(-0.99%)
Mar 31, 2023 8.504 8.641 8.496 8.641 16,987,602 +0.15(+1.72%)
Mar 30, 2023 8.479 8.504 8.389 8.496 7,088,852 +0.09(+1.02%)
Mar 29, 2023 8.427 8.452 8.376 8.410 10,903,279 +0.06(+0.71%)
Mar 28, 2023 8.334 8.393 8.274 8.351 13,501,991 -0.03(-0.30%)
Mar 27, 2023 8.418 8.453 8.300 8.376 12,734,692 +0.08(+1.02%)
Mar 24, 2023 8.088 8.308 7.961 8.291 14,221,294 +0.14(+1.66%)
Mar 23, 2023 8.325 8.579 8.114 8.156 21,789,012 -0.11(-1.33%)
Mar 22, 2023 8.300 8.440 8.224 8.266 15,953,392 -0.08(-0.91%)
Mar 21, 2023 8.334 8.406 8.308 8.342 12,383,301 +0.14(+1.76%)
Mar 20, 2023 8.283 8.368 8.198 8.198 16,569,930 -0.05(-0.62%)
Mar 17, 2023 8.402 8.402 8.164 8.249 19,859,942 -0.19(-2.21%)
Mar 16, 2023 8.342 8.461 8.245 8.435 22,252,052 +0.06(+0.71%)
Mar 15, 2023 8.529 8.562 8.308 8.376 30,710,688 -0.31(-3.61%)
Mar 14, 2023 8.588 8.952 8.562 8.690 20,986,086 +0.25(+3.01%)
Mar 13, 2023 8.291 8.529 8.063 8.435 31,493,370 -0.01(-0.10%)
Mar 10, 2023 8.825 8.875 8.427 8.444 22,686,426 -0.41(-4.59%)
Mar 09, 2023 9.138 9.198 8.833 8.850 14,661,751 -0.30(-3.33%)
Mar 08, 2023 9.104 9.172 9.028 9.155 12,195,773 +0.19(+2.08%)
Mar 07, 2023 9.113 9.164 8.952 8.969 6,851,103 -0.11(-1.21%)
Mar 06, 2023 9.104 9.210 9.071 9.079 7,905,633 +0.01(+0.09%)
Mar 03, 2023 8.977 9.121 8.944 9.071 8,109,673 +0.14(+1.52%)
Mar 02, 2023 8.867 8.969 8.774 8.935 11,896,156 -0.03(-0.38%)
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.