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

Agnc Investment Corp (NQ: AGNC )

9.155 -0.085 (-0.92%)
Streaming Delayed Price Updated: 3:50 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 (%)
Oct 31, 2023 6.674 7.012 6.646 6.927 24,271,054 +0.41(+6.34%)
Oct 30, 2023 6.524 6.613 6.392 6.514 18,420,608 +0.06(+0.87%)
Oct 27, 2023 6.624 6.670 6.458 6.458 23,873,440 -0.12(-1.82%)
Oct 26, 2023 6.458 6.744 6.457 6.578 33,283,958 +0.14(+2.15%)
Oct 25, 2023 6.864 6.901 6.439 6.439 65,736,044 -0.52(-7.43%)
Oct 24, 2023 6.781 7.131 6.772 6.956 47,106,472 -0.53(-7.03%)
Oct 23, 2023 7.482 7.537 7.316 7.482 18,378,872 -0.08(-1.10%)
Oct 20, 2023 7.611 7.713 7.565 7.565 16,501,671 -0.06(-0.73%)
Oct 19, 2023 7.916 7.920 7.565 7.620 35,855,932 -0.30(-3.73%)
Oct 18, 2023 8.100 8.109 7.906 7.916 18,685,286 -0.25(-3.05%)
Oct 17, 2023 8.146 8.225 8.091 8.165 17,459,768 -0.06(-0.67%)
Oct 16, 2023 8.146 8.236 8.008 8.220 12,201,826 +0.12(+1.48%)
Oct 13, 2023 8.257 8.294 8.091 8.100 17,570,956 -0.14(-1.68%)
Oct 12, 2023 8.432 8.451 8.146 8.238 12,828,744 -0.22(-2.62%)
Oct 11, 2023 8.460 8.497 8.368 8.460 10,220,484 +0.05(+0.55%)
Oct 10, 2023 8.368 8.487 8.349 8.414 11,168,866 +0.03(+0.33%)
Oct 09, 2023 8.211 8.432 8.206 8.386 10,309,150 +0.15(+1.79%)
Oct 06, 2023 8.174 8.358 8.137 8.238 9,318,250 -0.06(-0.78%)
Oct 05, 2023 8.109 8.340 8.035 8.303 13,976,113 +0.19(+2.39%)
Oct 04, 2023 8.275 8.275 7.897 8.109 20,791,734 -0.12(-1.46%)
Oct 03, 2023 8.321 8.358 8.118 8.229 21,883,250 -0.18(-2.09%)
Oct 02, 2023 8.718 8.718 8.368 8.404 15,045,202 -0.30(-3.50%)
Sep 29, 2023 8.718 8.847 8.694 8.709 12,898,586 +0.04(+0.43%)
Sep 28, 2023 8.543 8.727 8.441 8.672 12,333,785 +0.13(+1.51%)
Sep 27, 2023 8.643 8.679 8.452 8.543 20,063,178 -0.06(-0.74%)
Sep 26, 2023 8.780 8.789 8.588 8.607 21,219,366 -0.20(-2.28%)
Sep 25, 2023 8.898 8.916 8.789 8.807 15,760,991 -0.13(-1.43%)
Sep 22, 2023 8.944 9.007 8.889 8.934 13,267,987 +0.03(+0.31%)
Sep 21, 2023 9.126 9.153 8.907 8.907 14,751,739 -0.30(-3.26%)
Sep 20, 2023 9.253 9.344 9.208 9.208 9,410,409 -0.01(-0.10%)
Sep 19, 2023 9.253 9.372 9.189 9.217 9,811,156 -0.05(-0.49%)
Sep 18, 2023 9.262 9.349 9.235 9.262 21,334,646 +0.09(+0.99%)
Sep 15, 2023 9.171 9.189 9.126 9.171 15,619,663 -0.02(-0.20%)
Sep 14, 2023 9.080 9.217 9.080 9.189 17,992,070 +0.15(+1.61%)
Sep 13, 2023 8.962 9.062 8.871 9.044 10,925,241 +0.15(+1.64%)
Sep 12, 2023 8.971 9.062 8.889 8.898 12,071,516 -0.05(-0.61%)
Sep 11, 2023 8.852 8.962 8.834 8.953 8,222,136 +0.13(+1.44%)
Sep 08, 2023 8.798 8.871 8.789 8.825 8,644,802 +0.05(+0.62%)
Sep 07, 2023 8.771 8.832 8.720 8.771 9,170,021 -0.05(-0.52%)
Sep 06, 2023 8.898 8.907 8.771 8.816 9,025,607 -0.07(-0.82%)
Sep 05, 2023 9.062 9.062 8.880 8.889 11,818,579 -0.18(-2.01%)
Sep 01, 2023 9.053 9.126 8.989 9.071 8,661,325 +0.05(+0.50%)
Aug 31, 2023 8.971 9.053 8.962 9.026 11,366,494 +0.05(+0.61%)
Aug 30, 2023 9.080 9.089 8.953 8.971 11,324,850 -0.14(-1.50%)
Aug 29, 2023 9.000 9.126 8.928 9.108 14,517,561 +0.12(+1.30%)
Aug 28, 2023 8.847 8.991 8.829 8.991 12,301,715 +0.21(+2.36%)
Aug 25, 2023 8.775 8.824 8.671 8.784 8,165,682 +0.04(+0.51%)
Aug 24, 2023 8.712 8.838 8.685 8.739 10,301,325 +0.03(+0.31%)
Aug 23, 2023 8.550 8.739 8.536 8.712 15,412,937 +0.20(+2.33%)
Aug 22, 2023 8.613 8.622 8.505 8.514 16,037,338 -0.04(-0.53%)
Aug 21, 2023 8.550 8.577 8.460 8.559 11,797,557 +0.03(+0.32%)
Aug 18, 2023 8.460 8.613 8.415 8.532 19,425,110 +0.03(+0.32%)
Aug 17, 2023 8.604 8.648 8.469 8.505 12,898,972 -0.09(-1.05%)
Aug 16, 2023 8.640 8.694 8.568 8.595 11,784,560 -0.05(-0.62%)
Aug 15, 2023 8.685 8.703 8.604 8.649 10,392,492 -0.06(-0.72%)
Aug 14, 2023 8.874 8.883 8.649 8.712 20,672,446 -0.15(-1.73%)
Aug 11, 2023 8.964 8.973 8.838 8.865 8,693,081 -0.12(-1.30%)
Aug 10, 2023 9.045 9.054 8.973 8.982 8,770,435 -0.01(-0.10%)
Aug 09, 2023 9.036 9.063 8.928 8.991 10,076,710 -0.04(-0.40%)
Aug 08, 2023 8.928 9.045 8.842 9.027 8,849,634 +0.05(+0.60%)
Aug 07, 2023 8.946 9.009 8.923 8.973 8,867,648 +0.05(+0.61%)
Aug 04, 2023 8.811 8.937 8.770 8.919 15,533,062 +0.18(+2.06%)
Aug 03, 2023 8.946 8.961 8.730 8.739 19,517,468 -0.30(-3.29%)
Aug 02, 2023 9.036 9.072 8.901 9.036 15,566,516 -0.06(-0.69%)
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.