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

Agnc Investment Corp (NQ: AGNC )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2019 9.553 9.656 9.542 9.602 13,886,611 +0.05(+0.57%)
Feb 27, 2019 9.591 9.591 9.520 9.547 7,708,218 -0.01(-0.06%)
Feb 26, 2019 9.553 9.580 9.547 9.553 7,952,364 +0.00(+0.00%)
Feb 25, 2019 9.553 9.580 9.520 9.553 9,172,143 +0.02(+0.17%)
Feb 22, 2019 9.504 9.558 9.477 9.537 5,827,784 +0.05(+0.57%)
Feb 21, 2019 9.499 9.515 9.456 9.483 11,526,004 -0.03(-0.34%)
Feb 20, 2019 9.537 9.537 9.477 9.515 10,793,943 -0.01(-0.11%)
Feb 19, 2019 9.494 9.542 9.472 9.526 10,391,066 +0.04(+0.40%)
Feb 15, 2019 9.542 9.558 9.477 9.488 11,839,416 -0.04(-0.40%)
Feb 14, 2019 9.547 9.564 9.504 9.526 9,409,251 -0.02(-0.23%)
Feb 13, 2019 9.585 9.601 9.515 9.547 10,924,609 -0.05(-0.56%)
Feb 12, 2019 9.596 9.655 9.558 9.601 13,941,474 +0.02(+0.17%)
Feb 11, 2019 9.601 9.617 9.537 9.585 8,402,589 -0.01(-0.06%)
Feb 08, 2019 9.607 9.617 9.520 9.591 7,274,795 -0.02(-0.22%)
Feb 07, 2019 9.607 9.634 9.569 9.612 6,357,724 +0.00(+0.00%)
Feb 06, 2019 9.569 9.626 9.531 9.612 12,681,657 +0.03(+0.34%)
Feb 05, 2019 9.591 9.628 9.520 9.580 12,511,097 -0.02(-0.22%)
Feb 04, 2019 9.553 9.601 9.510 9.601 10,111,230 +0.04(+0.39%)
Feb 01, 2019 9.607 9.650 9.502 9.564 17,668,314 -0.08(-0.84%)
Jan 31, 2019 9.585 9.644 9.564 9.644 19,916,586 -0.02(-0.17%)
Jan 30, 2019 9.693 9.720 9.644 9.661 19,450,248 +0.01(+0.06%)
Jan 29, 2019 9.650 9.660 9.607 9.655 11,143,717 +0.03(+0.28%)
Jan 28, 2019 9.660 9.676 9.602 9.628 9,106,771 -0.03(-0.33%)
Jan 25, 2019 9.618 9.660 9.602 9.660 9,051,888 +0.06(+0.61%)
Jan 24, 2019 9.591 9.612 9.538 9.602 7,590,004 +0.00(+0.00%)
Jan 23, 2019 9.586 9.612 9.554 9.602 8,942,729 +0.04(+0.39%)
Jan 22, 2019 9.618 9.628 9.506 9.564 10,518,189 -0.04(-0.39%)
Jan 18, 2019 9.618 9.639 9.575 9.602 8,763,032 +0.01(+0.06%)
Jan 17, 2019 9.591 9.612 9.538 9.596 10,207,710 +0.01(+0.11%)
Jan 16, 2019 9.602 9.612 9.559 9.586 8,658,236 +0.02(+0.17%)
Jan 15, 2019 9.580 9.607 9.548 9.570 8,328,399 +0.00(+0.00%)
Jan 14, 2019 9.580 9.644 9.554 9.570 11,111,198 +0.03(+0.34%)
Jan 11, 2019 9.474 9.538 9.453 9.538 6,214,345 +0.07(+0.73%)
Jan 10, 2019 9.490 9.503 9.426 9.469 12,107,750 -0.02(-0.17%)
Jan 09, 2019 9.527 9.564 9.474 9.485 12,296,315 -0.01(-0.06%)
Jan 08, 2019 9.522 9.559 9.490 9.490 12,978,882 -0.07(-0.72%)
Jan 07, 2019 9.596 9.660 9.533 9.559 8,659,989 -0.01(-0.06%)
Jan 04, 2019 9.548 9.623 9.538 9.564 9,939,089 +0.04(+0.45%)
Jan 03, 2019 9.378 9.559 9.378 9.522 10,694,300 +0.12(+1.30%)
Jan 02, 2019 9.357 9.415 9.277 9.399 6,233,896 +0.05(+0.51%)
Dec 31, 2018 9.447 9.469 9.319 9.351 10,182,741 -0.10(-1.07%)
Dec 28, 2018 9.453 9.501 9.418 9.453 8,388,269 +0.04(+0.40%)
Dec 27, 2018 9.325 9.415 9.141 9.415 12,778,015 +0.08(+0.91%)
Dec 26, 2018 9.120 9.341 9.114 9.331 10,875,713 +0.23(+2.55%)
Dec 24, 2018 9.209 9.241 8.951 9.099 9,286,262 -0.11(-1.20%)
Dec 21, 2018 9.230 9.362 9.157 9.209 15,377,878 +0.01(+0.06%)
Dec 20, 2018 9.394 9.410 9.135 9.204 16,204,651 -0.14(-1.47%)
Dec 19, 2018 9.394 9.468 9.325 9.341 13,181,120 -0.03(-0.34%)
Dec 18, 2018 9.384 9.447 9.278 9.373 10,033,812 +0.05(+0.57%)
Dec 17, 2018 9.505 9.552 9.304 9.320 12,802,261 -0.19(-2.00%)
Dec 14, 2018 9.452 9.555 9.431 9.510 14,827,626 +0.08(+0.84%)
Dec 13, 2018 9.389 9.447 9.362 9.431 9,947,652 +0.07(+0.79%)
Dec 12, 2018 9.436 9.473 9.352 9.357 13,314,704 -0.09(-1.01%)
Dec 11, 2018 9.431 9.539 9.426 9.452 11,476,767 +0.02(+0.17%)
Dec 10, 2018 9.410 9.463 9.336 9.436 15,733,492 +0.03(+0.28%)
Dec 07, 2018 9.410 9.436 9.362 9.410 11,305,179 -0.01(-0.11%)
Dec 06, 2018 9.320 9.420 9.267 9.420 17,082,698 +0.11(+1.19%)
Dec 04, 2018 9.410 9.468 9.283 9.310 9,450,541 -0.08(-0.90%)
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.