Skip to main content

Agnc Investment Corp (NQ: AGNC )

11.68 +0.18 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 11.52 11.73 11.50 11.68 11,573,640 +0.18(+1.57%)
Jan 26, 2023 11.41 11.51 11.36 11.50 11,078,417 +0.12(+1.05%)
Jan 25, 2023 11.46 11.48 11.32 11.38 11,373,411 -0.12(-1.04%)
Jan 24, 2023 11.55 11.60 11.48 11.50 7,600,158 -0.08(-0.69%)
Jan 23, 2023 11.56 11.61 11.44 11.58 14,019,456 +0.05(+0.43%)
Jan 20, 2023 11.36 11.56 11.29 11.53 11,874,986 +0.16(+1.41%)
Jan 19, 2023 11.32 11.39 11.23 11.37 8,721,421 +0.01(+0.09%)
Jan 18, 2023 11.28 11.45 11.26 11.36 10,957,989 +0.15(+1.34%)
Jan 17, 2023 11.31 11.39 11.20 11.21 14,307,486 -0.09(-0.80%)
Jan 13, 2023 11.21 11.36 11.16 11.30 10,224,235 +0.02(+0.18%)
Jan 12, 2023 11.24 11.39 11.20 11.28 9,730,796 +0.14(+1.26%)
Jan 11, 2023 11.03 11.24 11.04 11.14 9,582,259 +0.16(+1.46%)
Jan 10, 2023 10.87 11.01 10.83 10.98 9,063,625 +0.11(+1.01%)
Jan 09, 2023 10.90 11.07 10.81 10.87 11,975,034 +0.02(+0.18%)
Jan 06, 2023 10.71 10.88 10.61 10.85 9,458,215 +0.23(+2.17%)
Jan 05, 2023 10.57 10.69 10.45 10.62 7,376,606 -0.01(-0.09%)
Jan 04, 2023 10.57 10.70 10.54 10.63 10,148,011 +0.17(+1.63%)
Jan 03, 2023 10.44 10.70 10.37 10.46 11,965,092 +0.11(+1.06%)
Dec 30, 2022 10.35 10.45 10.25 10.35 9,461,284 -0.13(-1.24%)
Dec 29, 2022 10.34 10.56 10.30 10.48 8,701,971 +0.20(+1.95%)
Dec 28, 2022 10.56 10.60 10.23 10.28 10,651,739 -0.29(-2.71%)
Dec 27, 2022 10.58 10.60 10.39 10.57 11,198,595 -0.02(-0.19%)
Dec 23, 2022 10.53 10.60 10.43 10.59 9,159,749 +0.06(+0.56%)
Dec 22, 2022 10.47 10.55 10.21 10.53 12,801,575 +0.07(+0.66%)
Dec 21, 2022 10.35 10.52 10.33 10.46 14,110,062 +0.25(+2.42%)
Dec 20, 2022 9.993 10.26 9.835 10.21 17,164,348 +0.15(+1.47%)
Dec 19, 2022 9.993 10.21 9.954 10.06 9,370,200 +0.04(+0.39%)
Dec 16, 2022 9.983 10.10 9.895 10.02 19,413,182 -0.10(-0.98%)
Dec 15, 2022 9.954 10.21 9.885 10.12 13,127,251 +0.10(+0.99%)
Dec 14, 2022 10.00 10.18 9.895 10.02 11,963,741 -0.03(-0.30%)
Dec 13, 2022 10.04 10.32 9.988 10.05 11,962,946 +0.26(+2.62%)
Dec 12, 2022 9.786 9.865 9.697 9.796 10,708,864 +0.01(+0.10%)
Dec 09, 2022 9.786 9.904 9.726 9.786 8,658,665 -0.02(-0.20%)
Dec 08, 2022 9.736 9.845 9.687 9.806 6,327,883 +0.09(+0.92%)
Dec 07, 2022 9.558 9.756 9.469 9.717 7,932,602 +0.14(+1.44%)
Dec 06, 2022 9.707 9.756 9.440 9.578 11,796,548 -0.13(-1.32%)
Dec 05, 2022 9.885 9.914 9.618 9.707 9,200,325 -0.19(-1.90%)
Dec 02, 2022 9.855 9.914 9.618 9.895 13,647,489 -0.06(-0.60%)
Dec 01, 2022 9.904 10.13 9.875 9.954 9,532,488 +0.08(+0.80%)
Nov 30, 2022 9.499 9.904 9.450 9.875 14,326,971 +0.28(+2.88%)
Nov 29, 2022 9.529 9.603 9.450 9.598 8,833,538 +0.07(+0.73%)
Nov 28, 2022 9.763 9.812 9.519 9.529 10,854,752 -0.25(-2.59%)
Nov 25, 2022 9.646 9.831 9.617 9.783 6,585,761 +0.17(+1.73%)
Nov 23, 2022 9.314 9.656 9.265 9.617 11,232,816 +0.34(+3.68%)
Nov 22, 2022 9.197 9.382 9.177 9.275 11,542,117 +0.10(+1.06%)
Nov 21, 2022 8.904 9.187 8.904 9.177 9,684,654 +0.26(+2.96%)
Nov 18, 2022 9.089 9.128 8.845 8.914 8,505,593 -0.09(-0.98%)
Nov 17, 2022 9.080 9.109 8.806 9.002 13,223,176 -0.23(-2.54%)
Nov 16, 2022 9.373 9.392 9.109 9.236 13,671,053 -0.13(-1.36%)
Nov 15, 2022 9.314 9.499 9.148 9.363 11,923,897 +0.22(+2.46%)
Nov 14, 2022 9.441 9.509 9.094 9.138 15,648,674 -0.26(-2.80%)
Nov 11, 2022 9.226 9.480 9.080 9.402 14,770,785 +0.18(+1.90%)
Nov 10, 2022 8.787 9.255 8.767 9.226 24,414,692 +0.81(+9.63%)
Nov 09, 2022 8.416 8.631 8.299 8.416 11,061,538 +0.06(+0.70%)
Nov 08, 2022 8.250 8.513 8.157 8.357 13,248,232 +0.12(+1.42%)
Nov 07, 2022 8.260 8.308 8.032 8.240 10,558,587 +0.09(+1.08%)
Nov 04, 2022 7.986 8.181 7.928 8.152 13,670,016 +0.29(+3.73%)
Nov 03, 2022 7.820 7.962 7.625 7.859 13,817,335 -0.11(-1.35%)
Nov 02, 2022 7.986 8.367 7.889 7.967 17,869,604 -0.06(-0.73%)
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.