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

Agnc Investment Corp (NQ: AGNC )

9.040 +0.080 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 9.181 9.191 9.064 9.127 11,246,491 -0.02(-0.20%)
Jun 29, 2023 9.163 9.172 8.974 9.145 15,197,424 -0.05(-0.49%)
Jun 28, 2023 9.172 9.203 9.134 9.190 12,542,125 +0.03(+0.29%)
Jun 27, 2023 9.056 9.181 8.985 9.163 11,241,091 +0.12(+1.28%)
Jun 26, 2023 8.896 9.136 8.843 9.047 12,083,811 +0.20(+2.21%)
Jun 23, 2023 8.985 9.003 8.843 8.852 10,771,909 -0.17(-1.88%)
Jun 22, 2023 9.047 9.065 8.994 9.021 6,916,779 -0.04(-0.49%)
Jun 21, 2023 9.047 9.128 8.994 9.065 7,312,395 +0.04(+0.49%)
Jun 20, 2023 9.056 9.083 8.994 9.021 7,558,247 -0.07(-0.78%)
Jun 16, 2023 9.110 9.154 9.030 9.092 9,991,698 -0.04(-0.39%)
Jun 15, 2023 8.994 9.181 8.985 9.128 9,835,072 +0.12(+1.28%)
Jun 14, 2023 9.065 9.143 8.932 9.012 13,010,851 -0.02(-0.20%)
Jun 13, 2023 8.976 9.056 8.923 9.030 12,902,633 +0.10(+1.10%)
Jun 12, 2023 8.718 8.949 8.691 8.932 13,908,933 +0.21(+2.45%)
Jun 09, 2023 8.673 8.740 8.638 8.718 15,360,908 +0.05(+0.62%)
Jun 08, 2023 8.633 8.740 8.598 8.665 8,934,787 +0.04(+0.52%)
Jun 07, 2023 8.647 8.736 8.584 8.620 10,962,550 +0.02(+0.21%)
Jun 06, 2023 8.424 8.656 8.415 8.602 9,736,918 +0.15(+1.79%)
Jun 05, 2023 8.469 8.486 8.364 8.451 8,930,210 +0.02(+0.21%)
Jun 02, 2023 8.495 8.549 8.397 8.433 10,075,255 +0.02(+0.21%)
Jun 01, 2023 8.184 8.424 8.175 8.415 11,502,785 +0.23(+2.83%)
May 31, 2023 8.166 8.259 8.080 8.184 12,607,718 -0.07(-0.86%)
May 30, 2023 8.059 8.299 8.010 8.255 12,972,380 +0.25(+3.11%)
May 26, 2023 7.698 8.023 7.610 8.006 13,382,093 +0.32(+4.11%)
May 25, 2023 7.786 7.786 7.531 7.689 17,771,672 -0.11(-1.35%)
May 24, 2023 7.909 7.909 7.689 7.795 18,154,526 -0.12(-1.55%)
May 23, 2023 8.093 8.146 7.918 7.918 12,136,134 -0.14(-1.74%)
May 22, 2023 8.120 8.133 8.014 8.058 9,067,783 -0.04(-0.43%)
May 19, 2023 8.173 8.225 8.023 8.093 10,283,403 -0.06(-0.75%)
May 18, 2023 8.067 8.164 8.023 8.155 7,725,462 +0.08(+0.98%)
May 17, 2023 7.953 8.120 7.926 8.076 7,647,514 +0.15(+1.88%)
May 16, 2023 7.979 8.006 7.913 7.926 5,943,096 -0.09(-1.10%)
May 15, 2023 8.093 8.151 7.948 8.014 14,220,058 -0.04(-0.55%)
May 12, 2023 8.234 8.234 8.041 8.058 7,350,463 -0.15(-1.82%)
May 11, 2023 8.173 8.216 8.111 8.208 5,974,665 +0.00(+0.00%)
May 10, 2023 8.348 8.427 8.111 8.208 10,804,649 -0.02(-0.21%)
May 09, 2023 8.296 8.313 8.190 8.225 7,081,389 -0.12(-1.47%)
May 08, 2023 8.322 8.375 8.243 8.348 7,017,932 +0.03(+0.32%)
May 05, 2023 8.260 8.375 8.216 8.322 9,184,644 +0.19(+2.38%)
May 04, 2023 8.199 8.234 8.014 8.129 15,308,487 -0.14(-1.70%)
May 03, 2023 8.146 8.471 8.146 8.269 17,615,804 +0.15(+1.84%)
May 02, 2023 8.410 8.458 7.997 8.120 17,155,992 -0.29(-3.45%)
May 01, 2023 8.691 8.700 8.392 8.410 16,070,647 -0.30(-3.43%)
Apr 28, 2023 8.638 8.761 8.621 8.709 14,680,245 +0.11(+1.33%)
Apr 27, 2023 8.533 8.656 8.533 8.594 9,449,445 +0.11(+1.24%)
Apr 26, 2023 8.532 8.623 8.419 8.489 13,538,951 +0.03(+0.31%)
Apr 25, 2023 8.689 8.723 8.419 8.463 16,710,651 -0.26(-2.99%)
Apr 24, 2023 8.732 8.793 8.537 8.723 16,057,516 +0.00(+0.00%)
Apr 21, 2023 8.628 8.723 8.550 8.723 10,137,125 +0.06(+0.70%)
Apr 20, 2023 8.628 8.697 8.576 8.662 11,009,175 -0.02(-0.20%)
Apr 19, 2023 8.645 8.741 8.576 8.680 6,449,897 +0.00(+0.00%)
Apr 18, 2023 8.732 8.741 8.610 8.680 9,718,293 -0.06(-0.70%)
Apr 17, 2023 8.645 8.793 8.550 8.741 12,427,220 +0.10(+1.10%)
Apr 14, 2023 8.749 8.775 8.519 8.645 15,347,702 -0.09(-0.99%)
Apr 13, 2023 8.723 8.758 8.593 8.732 8,721,202 +0.04(+0.50%)
Apr 12, 2023 8.827 8.845 8.689 8.689 9,006,513 -0.03(-0.30%)
Apr 11, 2023 8.723 8.793 8.615 8.715 10,915,349 +0.02(+0.20%)
Apr 10, 2023 8.914 8.949 8.472 8.697 20,149,518 -0.23(-2.62%)
Apr 06, 2023 9.001 9.023 8.906 8.932 6,302,753 +0.00(+0.00%)
Apr 05, 2023 8.767 9.044 8.749 8.932 11,226,066 +0.12(+1.38%)
Apr 04, 2023 8.697 8.836 8.610 8.810 14,500,562 +0.15(+1.70%)
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.