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

Agnc Investment Corp (NQ: AGNC )

9.060 +0.020 (+0.22%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 8.610 8.749 8.602 8.749 16,778,302 +0.15(+1.72%)
Mar 30, 2023 8.584 8.610 8.493 8.602 7,001,512 +0.09(+1.02%)
Mar 29, 2023 8.532 8.558 8.481 8.515 10,768,944 +0.06(+0.71%)
Mar 28, 2023 8.438 8.498 8.378 8.455 13,335,639 -0.03(-0.30%)
Mar 27, 2023 8.524 8.558 8.403 8.481 12,577,792 +0.09(+1.02%)
Mar 24, 2023 8.189 8.412 8.060 8.395 14,046,079 +0.14(+1.66%)
Mar 23, 2023 8.429 8.686 8.215 8.258 21,520,558 -0.11(-1.33%)
Mar 22, 2023 8.403 8.545 8.326 8.369 15,756,836 -0.08(-0.91%)
Mar 21, 2023 8.438 8.511 8.412 8.446 12,230,731 +0.15(+1.76%)
Mar 20, 2023 8.386 8.472 8.301 8.301 16,365,778 -0.05(-0.62%)
Mar 17, 2023 8.506 8.506 8.266 8.352 19,615,256 -0.19(-2.21%)
Mar 16, 2023 8.446 8.566 8.348 8.541 21,977,892 +0.06(+0.71%)
Mar 15, 2023 8.635 8.669 8.412 8.481 30,332,312 -0.32(-3.61%)
Mar 14, 2023 8.695 9.064 8.669 8.798 20,727,524 +0.26(+3.01%)
Mar 13, 2023 8.395 8.635 8.163 8.541 31,105,352 -0.01(-0.10%)
Mar 10, 2023 8.935 8.986 8.532 8.549 22,406,914 -0.41(-4.59%)
Mar 09, 2023 9.252 9.312 8.944 8.961 14,481,109 -0.31(-3.33%)
Mar 08, 2023 9.218 9.287 9.141 9.270 12,045,514 +0.19(+2.08%)
Mar 07, 2023 9.227 9.278 9.064 9.081 6,766,693 -0.11(-1.21%)
Mar 06, 2023 9.218 9.325 9.184 9.192 7,808,231 +0.01(+0.09%)
Mar 03, 2023 9.089 9.235 9.055 9.184 8,009,756 +0.14(+1.52%)
Mar 02, 2023 8.978 9.081 8.884 9.047 11,749,588 -0.03(-0.38%)
Mar 01, 2023 9.278 9.321 9.021 9.081 12,614,253 -0.24(-2.58%)
Feb 28, 2023 9.330 9.372 9.270 9.321 12,966,698 -0.02(-0.18%)
Feb 27, 2023 9.518 9.544 9.321 9.338 10,965,044 -0.08(-0.82%)
Feb 24, 2023 9.500 9.542 9.347 9.415 13,793,418 -0.19(-1.94%)
Feb 23, 2023 9.576 9.644 9.475 9.602 6,831,553 +0.06(+0.62%)
Feb 22, 2023 9.441 9.589 9.432 9.543 8,581,903 +0.11(+1.17%)
Feb 21, 2023 9.602 9.623 9.364 9.432 15,189,685 -0.23(-2.37%)
Feb 17, 2023 9.721 9.738 9.593 9.661 7,573,440 -0.07(-0.70%)
Feb 16, 2023 9.636 9.822 9.585 9.729 7,789,509 -0.01(-0.09%)
Feb 15, 2023 9.627 9.755 9.543 9.738 10,119,619 +0.06(+0.61%)
Feb 14, 2023 9.687 9.746 9.534 9.678 11,079,416 -0.03(-0.26%)
Feb 13, 2023 9.627 9.729 9.606 9.704 15,912,080 +0.08(+0.79%)
Feb 10, 2023 9.704 9.755 9.543 9.627 18,817,852 -0.09(-0.96%)
Feb 09, 2023 10.06 10.14 9.662 9.721 20,120,736 -0.23(-2.30%)
Feb 08, 2023 9.950 9.967 9.805 9.950 10,567,539 -0.01(-0.09%)
Feb 07, 2023 9.780 9.975 9.699 9.958 13,011,373 +0.20(+2.00%)
Feb 06, 2023 10.00 10.00 9.721 9.763 17,581,106 -0.38(-3.76%)
Feb 03, 2023 10.17 10.21 10.10 10.14 12,451,436 -0.15(-1.48%)
Feb 02, 2023 10.24 10.39 10.24 10.30 15,689,070 +0.16(+1.59%)
Feb 01, 2023 9.814 10.23 9.805 10.14 19,569,956 +0.30(+3.02%)
Jan 31, 2023 9.644 10.03 9.602 9.839 26,754,276 +0.27(+2.84%)
Jan 30, 2023 9.772 9.789 9.543 9.568 16,796,880 -0.24(-2.42%)
Jan 27, 2023 9.671 9.847 9.654 9.805 13,786,186 +0.15(+1.57%)
Jan 26, 2023 9.579 9.663 9.533 9.654 13,196,291 +0.10(+1.05%)
Jan 25, 2023 9.621 9.638 9.503 9.554 13,547,644 -0.10(-1.04%)
Jan 24, 2023 9.696 9.738 9.638 9.654 9,053,089 -0.07(-0.69%)
Jan 23, 2023 9.705 9.747 9.604 9.722 16,699,572 +0.04(+0.43%)
Jan 20, 2023 9.537 9.705 9.478 9.680 14,145,141 +0.13(+1.41%)
Jan 19, 2023 9.503 9.562 9.432 9.545 10,388,668 +0.01(+0.09%)
Jan 18, 2023 9.470 9.612 9.453 9.537 13,052,841 +0.13(+1.34%)
Jan 17, 2023 9.495 9.566 9.403 9.411 17,042,664 -0.08(-0.80%)
Jan 13, 2023 9.411 9.537 9.369 9.486 12,178,814 +0.02(+0.18%)
Jan 12, 2023 9.436 9.562 9.403 9.470 11,591,044 +0.12(+1.26%)
Jan 11, 2023 9.260 9.440 9.264 9.352 11,414,111 +0.13(+1.46%)
Jan 10, 2023 9.121 9.243 9.092 9.218 10,796,328 +0.09(+1.01%)
Jan 09, 2023 9.151 9.290 9.075 9.125 14,264,315 +0.02(+0.18%)
Jan 06, 2023 8.991 9.134 8.907 9.109 11,266,353 +0.19(+2.17%)
Jan 05, 2023 8.874 8.974 8.773 8.916 8,786,800 -0.01(-0.09%)
Jan 04, 2023 8.874 8.979 8.848 8.924 12,088,018 +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.