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

AGNC Investment Corp. - Common Stock (NQ:AGNC)

8.940 -0.170 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 8.970 8.990 8.850 8.940 36,775,124 -0.17(-1.87%)
May 29, 2025 9.140 9.180 9.040 9.110 35,120,696 +0.03(+0.33%)
May 28, 2025 9.000 9.160 8.990 9.080 31,532,396 +0.10(+1.11%)
May 27, 2025 8.940 8.990 8.830 8.980 29,744,434 +0.14(+1.58%)
May 23, 2025 8.760 8.890 8.715 8.840 36,904,760 +0.03(+0.34%)
May 22, 2025 8.760 8.880 8.650 8.810 48,790,928 +0.01(+0.11%)
May 21, 2025 9.150 9.160 8.800 8.800 47,286,508 -0.39(-4.24%)
May 20, 2025 9.120 9.260 9.120 9.190 22,919,792 +0.04(+0.44%)
May 19, 2025 9.015 9.160 8.990 9.150 25,910,544 -0.03(-0.33%)
May 16, 2025 9.100 9.210 9.080 9.180 13,987,255 +0.10(+1.10%)
May 15, 2025 8.970 9.090 8.910 9.080 21,035,710 +0.12(+1.34%)
May 14, 2025 9.095 9.100 8.860 8.960 37,601,276 -0.11(-1.21%)
May 13, 2025 9.030 9.100 8.980 9.070 24,984,660 +0.07(+0.78%)
May 12, 2025 8.980 9.010 8.890 9.000 26,020,272 +0.21(+2.39%)
May 09, 2025 8.940 8.960 8.790 8.790 26,186,284 -0.09(-1.01%)
May 08, 2025 8.780 8.927 8.760 8.880 25,165,396 +0.16(+1.83%)
May 07, 2025 8.680 8.780 8.650 8.720 24,680,240 +0.04(+0.46%)
May 06, 2025 8.700 8.740 8.610 8.680 26,669,600 -0.08(-0.91%)
May 05, 2025 8.750 8.830 8.700 8.760 18,159,232 -0.03(-0.34%)
May 02, 2025 8.850 8.900 8.730 8.790 35,340,872 -0.02(-0.23%)
May 01, 2025 8.840 8.920 8.800 8.810 30,187,608 -0.02(-0.23%)
Apr 30, 2025 8.840 8.870 8.690 8.830 29,509,656 -0.24(-2.65%)
Apr 29, 2025 9.020 9.090 8.930 9.070 37,504,868 +0.05(+0.55%)
Apr 28, 2025 8.890 9.060 8.870 9.020 30,124,696 +0.17(+1.92%)
Apr 25, 2025 8.710 8.870 8.650 8.850 36,563,124 +0.13(+1.49%)
Apr 24, 2025 8.630 8.760 8.520 8.720 32,075,606 +0.11(+1.28%)
Apr 23, 2025 8.730 8.760 8.540 8.610 33,809,692 +0.16(+1.89%)
Apr 22, 2025 8.330 8.490 8.320 8.450 39,175,696 +0.29(+3.55%)
Apr 21, 2025 8.300 8.310 8.070 8.160 32,956,290 -0.18(-2.16%)
Apr 17, 2025 8.330 8.450 8.300 8.340 39,143,740 +0.04(+0.48%)
Apr 16, 2025 8.430 8.460 8.260 8.300 33,377,232 -0.11(-1.31%)
Apr 15, 2025 8.455 8.620 8.410 8.410 36,403,028 -0.03(-0.36%)
Apr 14, 2025 8.530 8.630 8.320 8.440 50,336,352 +0.09(+1.08%)
Apr 11, 2025 8.160 8.360 7.880 8.350 56,283,024 +0.23(+2.83%)
Apr 10, 2025 8.800 8.820 8.000 8.120 70,691,096 -0.79(-8.87%)
Apr 09, 2025 8.440 8.940 7.850 8.910 90,434,984 +0.37(+4.33%)
Apr 08, 2025 8.990 9.050 8.470 8.540 46,125,696 -0.12(-1.39%)
Apr 07, 2025 8.590 9.180 8.495 8.660 59,780,140 -0.33(-3.67%)
Apr 04, 2025 9.230 9.240 8.905 8.990 49,579,900 -0.35(-3.75%)
Apr 03, 2025 9.260 9.420 9.240 9.340 37,602,932 -0.14(-1.48%)
Apr 02, 2025 9.450 9.510 9.390 9.480 25,517,648 -0.01(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.