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

Agnc Investment Corp (NQ: AGNC )

9.230 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2023 9.562 9.649 9.442 9.447 12,374,647 -0.24(-2.49%)
Dec 28, 2023 9.639 9.697 9.581 9.687 11,495,727 +0.05(+0.50%)
Dec 27, 2023 9.620 9.649 9.554 9.639 13,712,876 +0.06(+0.60%)
Dec 26, 2023 9.506 9.620 9.497 9.582 9,475,339 +0.11(+1.21%)
Dec 22, 2023 9.468 9.535 9.430 9.468 10,894,293 +0.03(+0.30%)
Dec 21, 2023 9.411 9.439 9.335 9.439 10,861,977 +0.14(+1.54%)
Dec 20, 2023 9.335 9.459 9.202 9.297 14,178,631 -0.08(-0.81%)
Dec 19, 2023 9.306 9.468 9.297 9.373 15,215,370 +0.11(+1.23%)
Dec 18, 2023 9.297 9.363 9.211 9.259 12,738,602 +0.00(+0.00%)
Dec 15, 2023 9.401 9.478 9.230 9.259 27,088,798 -0.14(-1.52%)
Dec 14, 2023 9.097 9.439 9.081 9.401 29,873,196 +0.49(+5.44%)
Dec 13, 2023 8.545 8.964 8.507 8.916 23,063,844 +0.40(+4.69%)
Dec 12, 2023 8.497 8.588 8.440 8.516 11,644,940 +0.03(+0.34%)
Dec 11, 2023 8.583 8.650 8.469 8.488 11,056,974 -0.09(-1.00%)
Dec 08, 2023 8.469 8.631 8.440 8.574 10,557,320 +0.05(+0.56%)
Dec 07, 2023 8.507 8.564 8.459 8.526 10,944,186 +0.05(+0.56%)
Dec 06, 2023 8.602 8.640 8.421 8.478 13,275,328 -0.09(-1.00%)
Dec 05, 2023 8.640 8.683 8.516 8.564 10,147,817 -0.08(-0.88%)
Dec 04, 2023 8.564 8.650 8.536 8.640 14,414,366 +0.03(+0.33%)
Dec 01, 2023 8.383 8.659 8.364 8.612 22,308,646 +0.22(+2.61%)
Nov 30, 2023 8.516 8.550 8.364 8.393 18,645,956 -0.12(-1.45%)
Nov 29, 2023 8.355 8.555 8.355 8.516 17,178,380 +0.22(+2.64%)
Nov 28, 2023 8.185 8.377 8.091 8.298 18,972,726 +0.11(+1.38%)
Nov 27, 2023 8.185 8.227 8.044 8.185 15,148,308 +0.01(+0.11%)
Nov 24, 2023 8.251 8.298 8.157 8.176 8,085,916 -0.08(-0.91%)
Nov 22, 2023 8.326 8.401 8.204 8.251 16,049,242 -0.03(-0.34%)
Nov 21, 2023 8.213 8.288 8.213 8.279 15,843,453 +0.05(+0.57%)
Nov 20, 2023 8.185 8.279 8.119 8.232 13,624,757 +0.07(+0.80%)
Nov 17, 2023 8.194 8.285 8.083 8.166 11,611,822 +0.02(+0.23%)
Nov 16, 2023 8.138 8.241 8.063 8.147 14,256,576 +0.01(+0.12%)
Nov 15, 2023 8.185 8.054 8.138 15,741,006 +0.00(+0.00%)
Nov 14, 2023 8.176 8.288 8.110 8.138 20,746,434 +0.22(+2.73%)
Nov 13, 2023 7.791 7.927 7.744 7.922 9,988,077 +0.04(+0.48%)
Nov 10, 2023 7.838 7.903 7.744 7.885 13,330,600 +0.12(+1.57%)
Nov 09, 2023 8.044 8.119 7.716 7.763 16,914,062 -0.23(-2.82%)
Nov 08, 2023 7.950 8.007 7.852 7.988 14,096,508 +0.05(+0.59%)
Nov 07, 2023 7.810 7.960 7.716 7.941 16,021,324 +0.11(+1.44%)
Nov 06, 2023 7.838 7.871 7.700 7.828 18,816,156 -0.01(-0.12%)
Nov 03, 2023 7.885 8.054 7.791 7.838 24,049,754 +0.18(+2.33%)
Nov 02, 2023 7.415 7.688 7.368 7.659 28,558,960 +0.38(+5.15%)
Nov 01, 2023 6.899 7.321 6.879 7.284 26,341,746 +0.36(+5.15%)
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 12,898,832 -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%)
Aug 01, 2023 9.144 9.211 9.072 9.099 10,258,236 -0.07(-0.79%)
Jul 31, 2023 9.306 9.315 9.135 9.171 14,499,103 -0.13(-1.36%)
Jul 28, 2023 9.189 9.337 9.094 9.296 10,231,869 +0.21(+2.28%)
Jul 27, 2023 9.392 9.461 9.054 9.090 16,508,555 -0.25(-2.67%)
Jul 26, 2023 9.250 9.436 9.250 9.339 14,676,370 +0.09(+0.96%)
Jul 25, 2023 9.187 9.383 9.098 9.250 20,226,724 +0.12(+1.36%)
Jul 24, 2023 9.027 9.187 8.987 9.125 13,990,716 +0.14(+1.58%)
Jul 21, 2023 9.081 9.081 8.947 8.983 8,508,264 -0.04(-0.39%)
Jul 20, 2023 9.161 9.161 9.014 9.018 11,950,692 -0.15(-1.65%)
Jul 19, 2023 9.170 9.258 9.152 9.170 9,542,793 +0.04(+0.49%)
Jul 18, 2023 9.090 9.178 9.054 9.125 9,438,845 +0.04(+0.49%)
Jul 17, 2023 9.001 9.107 8.929 9.081 8,685,242 +0.07(+0.79%)
Jul 14, 2023 9.134 9.134 8.983 9.009 8,190,050 -0.11(-1.17%)
Jul 13, 2023 9.027 9.241 9.020 9.116 11,849,160 +0.09(+0.99%)
Jul 12, 2023 9.001 9.036 8.956 9.027 11,810,059 +0.18(+2.01%)
Jul 11, 2023 8.885 8.987 8.796 8.849 10,433,627 -0.02(-0.20%)
Jul 10, 2023 8.689 8.867 8.654 8.867 7,752,729 +0.19(+2.15%)
Jul 07, 2023 8.405 8.769 8.405 8.680 10,513,412 +0.26(+3.06%)
Jul 06, 2023 8.609 8.609 8.289 8.422 17,221,400 -0.28(-3.27%)
Jul 05, 2023 8.876 8.903 8.698 8.707 9,711,849 -0.16(-1.81%)
Jul 03, 2023 9.018 9.036 8.840 8.867 6,659,657 -0.14(-1.58%)
Jun 30, 2023 9.063 9.073 8.947 9.009 11,393,025 -0.02(-0.20%)
Jun 29, 2023 9.045 9.054 8.858 9.027 15,395,437 -0.04(-0.49%)
Jun 28, 2023 9.054 9.085 9.017 9.072 12,705,540 +0.03(+0.29%)
Jun 27, 2023 8.940 9.063 8.870 9.045 11,387,555 +0.11(+1.28%)
Jun 26, 2023 8.782 9.019 8.729 8.931 12,241,255 +0.19(+2.21%)
Jun 23, 2023 8.870 8.887 8.729 8.738 10,912,259 -0.17(-1.88%)
Jun 22, 2023 8.931 8.949 8.878 8.905 7,006,899 -0.04(-0.49%)
Jun 21, 2023 8.931 9.010 8.878 8.949 7,407,671 +0.04(+0.49%)
Jun 20, 2023 8.940 8.966 8.878 8.905 7,656,725 -0.07(-0.78%)
Jun 16, 2023 8.993 9.037 8.914 8.975 10,121,883 -0.04(-0.39%)
Jun 15, 2023 8.878 9.063 8.870 9.010 9,963,216 +0.76(+9.28%)
May 08, 2023 8.219 8.271 8.141 8.245 7,105,478 +0.03(+0.32%)
May 05, 2023 8.159 8.271 8.115 8.219 9,299,220 +0.19(+2.38%)
May 04, 2023 8.098 8.133 7.916 8.028 15,499,455 -0.14(-1.70%)
May 03, 2023 8.046 8.367 8.046 8.167 17,835,556 +0.15(+1.84%)
May 02, 2023 8.306 8.354 7.898 8.020 17,370,008 -0.29(-3.45%)
May 01, 2023 8.584 8.593 8.289 8.306 16,271,123 -0.30(-3.43%)
Apr 28, 2023 8.532 8.653 8.514 8.601 14,863,376 +0.11(+1.33%)
Apr 27, 2023 8.428 8.549 8.428 8.488 9,567,324 +0.10(+1.24%)
Apr 26, 2023 8.427 8.517 8.316 8.384 13,707,842 +0.03(+0.31%)
Apr 25, 2023 8.581 8.616 8.316 8.359 16,919,108 -0.26(-2.99%)
Apr 24, 2023 8.624 8.684 8.431 8.616 16,257,824 +0.00(+0.00%)
Apr 21, 2023 8.521 8.616 8.444 8.616 10,263,580 +0.06(+0.70%)
Apr 20, 2023 8.521 8.590 8.470 8.556 11,146,508 -0.02(-0.20%)
Apr 19, 2023 8.539 8.633 8.470 8.573 6,530,356 +0.00(+0.00%)
Apr 18, 2023 8.624 8.633 8.504 8.573 9,839,523 -0.06(-0.70%)
Apr 17, 2023 8.539 8.684 8.444 8.633 12,582,242 +0.09(+1.10%)
Apr 14, 2023 8.641 8.667 8.414 8.539 15,539,156 -0.09(-0.99%)
Apr 13, 2023 8.616 8.650 8.487 8.624 8,829,994 +0.04(+0.50%)
Apr 12, 2023 8.719 8.736 8.581 8.581 9,118,865 -0.03(-0.30%)
Apr 11, 2023 8.616 8.684 8.509 8.607 11,051,512 +0.02(+0.20%)
Apr 10, 2023 8.804 8.839 8.367 8.590 20,400,872 -0.23(-2.62%)
Apr 06, 2023 8.890 8.912 8.796 8.822 6,381,377 +0.00(+0.00%)
Apr 05, 2023 8.659 8.933 8.641 8.822 11,366,105 +0.12(+1.38%)
Apr 04, 2023 8.590 8.727 8.504 8.701 14,681,448 +0.15(+1.70%)
Apr 03, 2023 8.624 8.697 8.530 8.556 11,127,988 -0.09(-0.99%)
Mar 31, 2023 8.504 8.641 8.496 8.641 16,987,602 +0.15(+1.72%)
Mar 30, 2023 8.479 8.504 8.389 8.496 7,088,852 +0.09(+1.02%)
Mar 29, 2023 8.427 8.452 8.376 8.410 10,903,279 +0.06(+0.71%)
Mar 28, 2023 8.334 8.393 8.274 8.351 13,501,991 -0.03(-0.30%)
Mar 27, 2023 8.418 8.453 8.300 8.376 12,734,692 +0.08(+1.02%)
Mar 24, 2023 8.088 8.308 7.961 8.291 14,221,294 +0.14(+1.66%)
Mar 23, 2023 8.325 8.579 8.114 8.156 21,789,012 -0.11(-1.33%)
Mar 22, 2023 8.300 8.440 8.224 8.266 15,953,392 -0.08(-0.91%)
Mar 21, 2023 8.334 8.406 8.308 8.342 12,383,301 +0.14(+1.76%)
Mar 20, 2023 8.283 8.368 8.198 8.198 16,569,930 -0.05(-0.62%)
Mar 17, 2023 8.402 8.402 8.164 8.249 19,859,942 -0.19(-2.21%)
Mar 16, 2023 8.342 8.461 8.245 8.435 22,252,052 +0.06(+0.71%)
Mar 15, 2023 8.529 8.562 8.308 8.376 30,710,688 -0.31(-3.61%)
Mar 14, 2023 8.588 8.952 8.562 8.690 20,986,086 +0.25(+3.01%)
Mar 13, 2023 8.291 8.529 8.063 8.435 31,493,370 -0.01(-0.10%)
Mar 10, 2023 8.825 8.875 8.427 8.444 22,686,426 -0.41(-4.59%)
Mar 09, 2023 9.138 9.198 8.833 8.850 14,661,751 -0.30(-3.33%)
Mar 08, 2023 9.104 9.172 9.028 9.155 12,195,773 +0.19(+2.08%)
Mar 07, 2023 9.113 9.164 8.952 8.969 6,851,103 -0.11(-1.21%)
Mar 06, 2023 9.104 9.210 9.071 9.079 7,905,633 +0.01(+0.09%)
Mar 03, 2023 8.977 9.121 8.944 9.071 8,109,673 +0.14(+1.52%)
Mar 02, 2023 8.867 8.969 8.774 8.935 11,896,156 -0.03(-0.38%)
Mar 01, 2023 9.164 9.206 8.910 8.969 12,771,607 -0.24(-2.58%)
Feb 28, 2023 9.215 9.257 9.155 9.206 13,128,448 -0.02(-0.18%)
Feb 27, 2023 9.401 9.426 9.206 9.223 11,101,825 -0.08(-0.82%)
Feb 24, 2023 9.383 9.425 9.232 9.299 13,965,486 -0.18(-1.94%)
Feb 23, 2023 9.458 9.525 9.358 9.484 6,916,775 +0.06(+0.62%)
Feb 22, 2023 9.324 9.471 9.316 9.425 8,688,960 +0.11(+1.17%)
Feb 21, 2023 9.484 9.505 9.249 9.316 15,379,171 -0.23(-2.37%)
Feb 17, 2023 9.601 9.618 9.475 9.542 7,667,917 -0.07(-0.70%)
Feb 16, 2023 9.517 9.701 9.467 9.609 7,886,681 -0.01(-0.09%)
Feb 15, 2023 9.509 9.634 9.425 9.618 10,245,858 +0.06(+0.61%)
Feb 14, 2023 9.567 9.626 9.417 9.559 11,217,629 -0.03(-0.26%)
Feb 13, 2023 9.509 9.609 9.488 9.584 16,110,578 +0.08(+0.79%)
Feb 10, 2023 9.584 9.634 9.425 9.509 19,052,600 -0.09(-0.96%)
Feb 09, 2023 9.936 10.02 9.542 9.601 20,371,736 -0.23(-2.30%)
Feb 08, 2023 9.827 9.844 9.685 9.827 10,699,366 -0.01(-0.09%)
Feb 07, 2023 9.660 9.852 9.580 9.835 13,173,686 +0.19(+2.00%)
Feb 06, 2023 9.877 9.877 9.601 9.643 17,800,424 -0.38(-3.76%)
Feb 03, 2023 10.04 10.09 9.978 10.02 12,606,764 -0.15(-1.48%)
Feb 02, 2023 10.11 10.26 10.11 10.17 15,884,786 +0.16(+1.59%)
Feb 01, 2023 9.693 10.10 9.685 10.01 19,814,086 +0.29(+3.02%)
Jan 31, 2023 9.525 9.911 9.484 9.718 27,088,026 +0.27(+2.84%)
Jan 30, 2023 9.651 9.668 9.425 9.450 17,006,416 -0.23(-2.42%)
Jan 27, 2023 9.552 9.726 9.535 9.685 13,958,164 +0.15(+1.57%)
Jan 26, 2023 9.461 9.544 9.415 9.535 13,360,910 +0.10(+1.05%)
Jan 25, 2023 9.502 9.519 9.386 9.436 13,716,682 -0.10(-1.04%)
Jan 24, 2023 9.577 9.618 9.519 9.535 9,166,023 -0.07(-0.69%)
Jan 23, 2023 9.585 9.627 9.486 9.602 16,907,894 +0.04(+0.43%)
Jan 20, 2023 9.419 9.585 9.361 9.560 14,321,597 +0.13(+1.41%)
Jan 19, 2023 9.386 9.444 9.316 9.428 10,518,301 +0.01(+0.09%)
Jan 18, 2023 9.353 9.494 9.336 9.419 13,215,670 +0.12(+1.34%)
Jan 17, 2023 9.378 9.448 9.287 9.295 17,255,266 -0.07(-0.80%)
Jan 13, 2023 9.295 9.419 9.254 9.370 12,330,740 +0.02(+0.18%)
Jan 12, 2023 9.320 9.444 9.287 9.353 11,735,638 +0.12(+1.26%)
Jan 11, 2023 9.146 9.324 9.150 9.237 11,556,498 +0.13(+1.46%)
Jan 10, 2023 9.009 9.129 8.980 9.104 10,931,009 +0.09(+1.01%)
Jan 09, 2023 9.038 9.176 8.963 9.013 14,442,258 +0.02(+0.18%)
Jan 06, 2023 8.880 9.021 8.797 8.996 11,406,897 +0.19(+2.17%)
Jan 05, 2023 8.764 8.864 8.665 8.806 8,896,413 -0.01(-0.09%)
Jan 04, 2023 8.764 8.868 8.739 8.814 12,238,812 +0.14(+1.63%)
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.