Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.885 +0.095 (+0.97%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.832 8.963 8.807 8.822 12,732,688 +0.04(+0.43%)
Sep 28, 2023 8.654 8.841 8.551 8.785 12,175,151 +0.13(+1.51%)
Sep 27, 2023 8.756 8.793 8.562 8.654 19,805,130 -0.06(-0.74%)
Sep 26, 2023 8.894 8.903 8.700 8.719 20,946,448 -0.20(-2.28%)
Sep 25, 2023 9.014 9.032 8.903 8.922 15,558,277 -0.13(-1.43%)
Sep 22, 2023 9.060 9.125 9.005 9.051 13,097,338 +0.03(+0.31%)
Sep 21, 2023 9.245 9.272 9.023 9.023 14,562,007 -0.30(-3.26%)
Sep 20, 2023 9.374 9.466 9.328 9.328 9,289,375 -0.01(-0.10%)
Sep 19, 2023 9.374 9.494 9.309 9.337 9,684,968 -0.05(-0.49%)
Sep 18, 2023 9.383 9.471 9.355 9.383 21,060,246 +0.09(+0.99%)
Sep 15, 2023 9.291 9.309 9.245 9.291 15,418,767 -0.02(-0.20%)
Sep 14, 2023 9.198 9.337 9.198 9.309 17,760,662 +0.15(+1.61%)
Sep 13, 2023 9.079 9.180 8.986 9.162 10,784,724 +0.15(+1.64%)
Sep 12, 2023 9.088 9.180 9.005 9.014 11,916,256 -0.06(-0.61%)
Sep 11, 2023 8.968 9.079 8.949 9.069 8,116,385 +0.13(+1.44%)
Sep 08, 2023 8.912 8.986 8.903 8.940 8,533,614 +0.06(+0.62%)
Sep 07, 2023 8.885 8.947 8.834 8.885 9,052,079 -0.05(-0.52%)
Sep 06, 2023 9.014 9.023 8.885 8.931 8,909,522 -0.07(-0.82%)
Sep 05, 2023 9.180 9.180 8.996 9.005 11,666,572 -0.18(-2.01%)
Sep 01, 2023 9.171 9.245 9.106 9.189 8,549,926 +0.05(+0.50%)
Aug 31, 2023 9.088 9.171 9.079 9.143 11,220,301 +0.06(+0.61%)
Aug 30, 2023 9.198 9.208 9.069 9.088 11,179,193 -0.14(-1.50%)
Aug 29, 2023 9.117 9.244 9.044 9.226 14,330,840 +0.12(+1.30%)
Aug 28, 2023 8.962 9.108 8.944 9.108 12,143,493 +0.21(+2.36%)
Aug 25, 2023 8.889 8.939 8.784 8.898 8,060,657 +0.05(+0.51%)
Aug 24, 2023 8.825 8.953 8.798 8.852 10,168,832 +0.03(+0.31%)
Aug 23, 2023 8.661 8.852 8.647 8.825 15,214,699 +0.20(+2.33%)
Aug 22, 2023 8.725 8.734 8.615 8.624 15,831,070 -0.05(-0.53%)
Aug 21, 2023 8.661 8.688 8.570 8.670 11,645,820 +0.03(+0.32%)
Aug 18, 2023 8.570 8.725 8.524 8.643 19,175,268 +0.03(+0.32%)
Aug 17, 2023 8.716 8.760 8.579 8.615 12,733,068 -0.09(-1.05%)
Aug 16, 2023 8.752 8.807 8.679 8.707 11,632,989 -0.05(-0.62%)
Aug 15, 2023 8.798 8.816 8.716 8.761 10,258,827 -0.06(-0.72%)
Aug 14, 2023 8.989 8.998 8.761 8.825 20,406,562 -0.15(-1.73%)
Aug 11, 2023 9.080 9.089 8.953 8.980 8,581,273 -0.12(-1.30%)
Aug 10, 2023 9.162 9.171 9.089 9.099 8,657,632 -0.01(-0.10%)
Aug 09, 2023 9.153 9.181 9.044 9.108 9,947,106 -0.04(-0.40%)
Aug 08, 2023 9.044 9.162 8.957 9.144 8,735,812 +0.05(+0.60%)
Aug 07, 2023 9.062 9.126 9.039 9.089 8,753,595 +0.05(+0.61%)
Aug 04, 2023 8.925 9.053 8.884 9.035 15,333,280 +0.18(+2.06%)
Aug 03, 2023 9.062 9.077 8.843 8.852 19,266,438 -0.30(-3.29%)
Aug 02, 2023 9.153 9.190 9.016 9.153 15,366,303 -0.06(-0.69%)
Aug 01, 2023 9.263 9.331 9.190 9.217 10,126,298 -0.07(-0.79%)
Jul 31, 2023 9.427 9.436 9.254 9.290 14,312,619 -0.13(-1.36%)
Jul 28, 2023 9.308 9.459 9.213 9.418 10,100,269 +0.21(+2.28%)
Jul 27, 2023 9.514 9.585 9.172 9.208 16,296,226 -0.25(-2.67%)
Jul 26, 2023 9.370 9.559 9.370 9.460 14,487,606 +0.09(+0.96%)
Jul 25, 2023 9.307 9.505 9.217 9.370 19,966,572 +0.13(+1.36%)
Jul 24, 2023 9.145 9.307 9.104 9.244 13,810,771 +0.14(+1.58%)
Jul 21, 2023 9.199 9.199 9.064 9.100 8,398,833 -0.04(-0.39%)
Jul 20, 2023 9.280 9.280 9.131 9.136 11,796,985 -0.15(-1.65%)
Jul 19, 2023 9.289 9.379 9.271 9.289 9,420,056 +0.05(+0.49%)
Jul 18, 2023 9.208 9.298 9.172 9.244 9,317,661 +0.05(+0.49%)
Jul 17, 2023 9.118 9.226 9.046 9.199 8,573,534 +0.07(+0.79%)
Jul 14, 2023 9.253 9.253 9.100 9.127 8,084,711 -0.11(-1.17%)
Jul 13, 2023 9.145 9.361 9.137 9.235 11,696,759 +0.09(+0.99%)
Jul 12, 2023 9.118 9.154 9.073 9.145 11,658,161 +0.18(+2.01%)
Jul 11, 2023 9.001 9.104 8.911 8.965 10,299,432 -0.02(-0.20%)
Jul 10, 2023 8.803 8.983 8.766 8.983 7,653,016 +0.19(+2.15%)
Jul 07, 2023 8.514 8.884 8.514 8.793 10,378,191 +0.26(+3.06%)
Jul 06, 2023 8.721 8.721 8.397 8.532 16,999,904 -0.29(-3.27%)
Jul 05, 2023 8.992 9.019 8.812 8.821 9,586,938 -0.16(-1.81%)
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.