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

Agnc Investment Corp (NQ: AGNC )

9.200 -0.040 (-0.43%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Apr 28, 2023 8.527 8.649 8.510 8.597 14,871,518 +0.11(+1.33%)
Apr 27, 2023 8.423 8.545 8.423 8.484 9,572,565 +0.10(+1.24%)
Apr 26, 2023 8.423 8.513 8.311 8.380 13,715,354 +0.03(+0.31%)
Apr 25, 2023 8.577 8.611 8.311 8.354 16,928,380 -0.26(-2.99%)
Apr 24, 2023 8.620 8.680 8.427 8.611 16,266,734 +0.00(+0.00%)
Apr 21, 2023 8.517 8.611 8.440 8.611 10,269,205 +0.06(+0.70%)
Apr 20, 2023 8.517 8.585 8.465 8.551 11,152,617 -0.02(-0.20%)
Apr 19, 2023 8.534 8.628 8.465 8.568 6,533,934 +0.00(+0.00%)
Apr 18, 2023 8.620 8.628 8.500 8.568 9,844,915 -0.06(-0.70%)
Apr 17, 2023 8.534 8.680 8.440 8.628 12,589,138 +0.09(+1.10%)
Apr 14, 2023 8.637 8.662 8.410 8.534 15,547,672 -0.09(-0.99%)
Apr 13, 2023 8.611 8.645 8.483 8.620 8,834,833 +0.04(+0.50%)
Apr 12, 2023 8.714 8.731 8.577 8.577 9,123,862 -0.03(-0.30%)
Apr 11, 2023 8.611 8.680 8.504 8.602 11,057,569 +0.02(+0.20%)
Apr 10, 2023 8.800 8.834 8.363 8.585 20,412,052 -0.23(-2.62%)
Apr 06, 2023 8.885 8.907 8.791 8.817 6,384,874 +0.00(+0.00%)
Apr 05, 2023 8.654 8.928 8.637 8.817 11,372,334 +0.12(+1.38%)
Apr 04, 2023 8.585 8.722 8.500 8.697 14,689,494 +0.15(+1.70%)
Apr 03, 2023 8.620 8.692 8.525 8.551 11,134,087 -0.09(-0.99%)
Mar 31, 2023 8.500 8.637 8.491 8.637 16,996,910 +0.15(+1.72%)
Mar 30, 2023 8.474 8.500 8.384 8.491 7,092,737 +0.09(+1.02%)
Mar 29, 2023 8.422 8.448 8.372 8.405 10,909,256 +0.06(+0.71%)
Mar 28, 2023 8.329 8.388 8.270 8.346 13,509,393 -0.03(-0.30%)
Mar 27, 2023 8.414 8.448 8.295 8.372 12,741,673 +0.08(+1.02%)
Mar 24, 2023 8.084 8.304 7.957 8.287 14,229,090 +0.14(+1.66%)
Mar 23, 2023 8.321 8.575 8.109 8.151 21,800,956 -0.11(-1.33%)
Mar 22, 2023 8.295 8.435 8.219 8.262 15,962,137 -0.08(-0.91%)
Mar 21, 2023 8.329 8.401 8.304 8.338 12,390,090 +0.14(+1.76%)
Mar 20, 2023 8.278 8.363 8.194 8.194 16,579,013 -0.05(-0.62%)
Mar 17, 2023 8.397 8.397 8.160 8.245 19,870,830 -0.19(-2.21%)
Mar 16, 2023 8.338 8.456 8.240 8.431 22,264,250 +0.06(+0.71%)
Mar 15, 2023 8.524 8.558 8.304 8.372 30,727,522 -0.31(-3.61%)
Mar 14, 2023 8.583 8.947 8.558 8.685 20,997,590 +0.25(+3.01%)
Mar 13, 2023 8.287 8.524 8.058 8.431 31,510,636 -0.01(-0.10%)
Mar 10, 2023 8.820 8.870 8.422 8.439 22,698,862 -0.41(-4.59%)
Mar 09, 2023 9.133 9.193 8.829 8.846 14,669,789 -0.30(-3.33%)
Mar 08, 2023 9.100 9.167 9.023 9.150 12,202,459 +0.19(+2.08%)
Mar 07, 2023 9.108 9.159 8.947 8.964 6,854,859 -0.11(-1.21%)
Mar 06, 2023 9.100 9.205 9.066 9.074 7,909,967 +0.01(+0.09%)
Mar 03, 2023 8.973 9.116 8.939 9.066 8,114,118 +0.14(+1.52%)
Mar 02, 2023 8.863 8.964 8.769 8.930 11,902,677 -0.03(-0.38%)
Mar 01, 2023 9.159 9.201 8.905 8.964 12,778,609 -0.24(-2.58%)
Feb 28, 2023 9.210 9.252 9.150 9.201 13,135,645 -0.02(-0.18%)
Feb 27, 2023 9.396 9.421 9.201 9.218 11,107,911 -0.08(-0.82%)
Feb 24, 2023 9.378 9.420 9.227 9.294 13,973,136 -0.18(-1.94%)
Feb 23, 2023 9.453 9.520 9.353 9.478 6,920,564 +0.06(+0.62%)
Feb 22, 2023 9.319 9.466 9.311 9.420 8,693,720 +0.11(+1.17%)
Feb 21, 2023 9.478 9.499 9.244 9.311 15,387,596 -0.23(-2.37%)
Feb 17, 2023 9.596 9.612 9.470 9.537 7,672,117 -0.07(-0.70%)
Feb 16, 2023 9.512 9.696 9.462 9.604 7,891,001 -0.01(-0.09%)
Feb 15, 2023 9.504 9.629 9.420 9.612 10,251,470 +0.06(+0.61%)
Feb 14, 2023 9.562 9.621 9.411 9.554 11,223,773 -0.03(-0.26%)
Feb 13, 2023 9.504 9.604 9.483 9.579 16,119,403 +0.08(+0.79%)
Feb 10, 2023 9.579 9.629 9.420 9.504 19,063,036 -0.09(-0.96%)
Feb 09, 2023 9.931 10.01 9.537 9.596 20,382,894 -0.23(-2.30%)
Feb 08, 2023 9.822 9.838 9.679 9.822 10,705,227 -0.01(-0.09%)
Feb 07, 2023 9.654 9.847 9.575 9.830 13,180,902 +0.19(+2.00%)
Feb 06, 2023 9.872 9.872 9.596 9.637 17,810,174 -0.38(-3.76%)
Feb 03, 2023 10.04 10.08 9.972 10.01 12,613,670 -0.15(-1.48%)
Feb 02, 2023 10.11 10.26 10.11 10.16 15,893,488 +0.16(+1.59%)
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.