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

Agnc Investment Corp (NQ: AGNC )

9.205 -0.035 (-0.38%)
Streaming Delayed Price Updated: 10:57 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 (%)
Dec 29, 2017 9.587 9.587 9.587 0 -0.07(-0.74%)
Dec 28, 2017 9.564 9.659 9.502 9.659 4,994,117 +0.12(+1.24%)
Dec 27, 2017 9.540 9.587 9.493 9.540 4,726,106 +0.02(+0.25%)
Dec 26, 2017 9.521 9.573 9.498 9.516 4,954,984 +0.00(+0.00%)
Dec 22, 2017 9.502 9.545 9.479 9.516 4,698,597 +0.01(+0.15%)
Dec 21, 2017 9.493 9.545 9.465 9.502 4,846,480 +0.03(+0.30%)
Dec 20, 2017 9.441 9.507 9.356 9.474 9,010,680 +0.05(+0.55%)
Dec 19, 2017 9.658 9.700 9.427 9.422 14,114,077 -0.23(-2.39%)
Dec 18, 2017 9.738 9.808 9.625 9.653 12,394,332 -0.06(-0.58%)
Dec 15, 2017 9.639 9.752 9.625 9.709 11,370,641 +0.10(+1.03%)
Dec 14, 2017 9.578 9.620 9.540 9.611 7,419,075 +0.05(+0.54%)
Dec 13, 2017 9.545 9.667 9.512 9.559 9,250,395 +0.01(+0.15%)
Dec 12, 2017 9.531 9.582 9.523 9.545 5,569,582 -0.01(-0.15%)
Dec 11, 2017 9.582 9.592 9.526 9.559 5,983,127 -0.03(-0.29%)
Dec 08, 2017 9.625 9.625 9.502 9.587 7,222,860 -0.01(-0.15%)
Dec 07, 2017 9.526 9.620 9.521 9.601 6,644,099 +0.07(+0.69%)
Dec 06, 2017 9.559 9.596 9.475 9.535 8,053,114 -0.05(-0.49%)
Dec 05, 2017 9.563 9.563 9.493 9.582 7,742,400 +0.02(+0.20%)
Dec 04, 2017 9.493 9.601 9.474 9.563 14,568,886 +0.14(+1.50%)
Dec 01, 2017 9.370 9.431 9.328 9.422 10,537,778 +0.06(+0.60%)
Nov 30, 2017 9.460 9.479 9.300 9.366 14,350,209 -0.08(-0.85%)
Nov 29, 2017 9.446 9.530 9.394 9.446 6,132,014 -0.01(-0.15%)
Nov 28, 2017 9.437 9.483 9.399 9.460 5,836,444 +0.02(+0.20%)
Nov 27, 2017 9.455 9.493 9.413 9.441 6,095,179 +0.00(+0.00%)
Nov 24, 2017 9.558 9.581 9.413 9.441 7,158,899 -0.08(-0.88%)
Nov 22, 2017 9.441 9.560 9.416 9.525 8,592,175 +0.10(+1.04%)
Nov 21, 2017 9.390 9.469 9.376 9.427 7,430,955 +0.07(+0.70%)
Nov 20, 2017 9.264 9.381 9.255 9.362 10,365,529 +0.12(+1.26%)
Nov 17, 2017 9.208 9.269 9.199 9.245 8,325,034 +0.03(+0.30%)
Nov 16, 2017 9.194 9.231 9.171 9.217 7,909,018 +0.06(+0.66%)
Nov 15, 2017 9.273 9.287 9.157 9.157 12,008,707 -0.14(-1.55%)
Nov 14, 2017 9.245 9.306 9.219 9.301 7,847,395 +0.06(+0.61%)
Nov 13, 2017 9.115 9.259 9.101 9.245 11,997,840 +0.13(+1.38%)
Nov 10, 2017 9.166 9.246 9.077 9.119 12,409,840 -0.05(-0.51%)
Nov 09, 2017 9.222 9.301 9.143 9.166 11,885,478 -0.04(-0.41%)
Nov 08, 2017 9.171 9.306 9.159 9.203 11,369,500 +0.07(+0.82%)
Nov 07, 2017 9.031 9.231 8.984 9.129 17,995,038 +0.07(+0.72%)
Nov 06, 2017 9.203 9.213 9.035 9.063 18,093,054 -0.16(-1.77%)
Nov 03, 2017 9.259 9.259 9.171 9.227 10,620,976 -0.03(-0.35%)
Nov 02, 2017 9.432 9.446 9.208 9.259 19,184,514 -0.16(-1.73%)
Nov 01, 2017 9.404 9.436 9.353 9.423 12,922,958 +0.03(+0.35%)
Oct 31, 2017 9.469 9.521 9.381 9.390 12,508,287 -0.08(-0.89%)
Oct 30, 2017 9.595 9.623 9.453 9.474 15,568,801 -0.09(-0.93%)
Oct 27, 2017 9.507 9.623 9.364 9.563 15,126,288 +0.07(+0.73%)
Oct 26, 2017 9.969 9.988 9.484 9.493 23,382,588 -0.42(-4.24%)
Oct 25, 2017 9.983 10.00 9.780 9.914 14,259,254 -0.08(-0.83%)
Oct 24, 2017 10.00 10.04 9.969 9.997 7,189,668 -0.00(-0.05%)
Oct 23, 2017 10.09 10.10 9.942 10.00 9,894,681 -0.07(-0.73%)
Oct 20, 2017 10.08 10.08 9.974 10.08 10,257,497 +0.00(+0.00%)
Oct 19, 2017 10.08 10.09 10.06 10.08 4,290,506 -0.01(-0.09%)
Oct 18, 2017 10.09 10.13 10.09 10.09 8,495,029 -0.02(-0.18%)
Oct 17, 2017 10.10 10.12 10.08 10.10 4,468,808 +0.04(+0.41%)
Oct 16, 2017 10.09 10.10 10.04 10.06 6,266,416 +0.00(+0.00%)
Oct 13, 2017 9.997 10.10 9.997 10.06 8,013,964 +0.09(+0.93%)
Oct 12, 2017 9.942 10.01 9.937 9.969 8,029,559 +0.03(+0.28%)
Oct 11, 2017 9.914 9.946 9.898 9.942 6,684,374 +0.03(+0.28%)
Oct 10, 2017 9.969 9.979 9.895 9.914 6,137,495 -0.03(-0.28%)
Oct 09, 2017 9.937 9.983 9.928 9.942 4,468,916 +0.02(+0.19%)
Oct 06, 2017 10.02 10.02 9.858 9.923 18,778,754 -0.16(-1.56%)
Oct 05, 2017 10.07 10.12 10.05 10.08 5,778,018 +0.01(+0.14%)
Oct 04, 2017 10.02 10.08 9.983 10.07 6,098,475 +0.01(+0.14%)
Oct 03, 2017 10.03 10.09 10.02 10.05 4,289,788 +0.02(+0.18%)
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.