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 (%)
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 9,439,064 +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 +0.11(+1.28%)
Jun 14, 2023 8.949 9.026 8.817 8.896 13,180,374 -0.02(-0.20%)
Jun 13, 2023 8.861 8.940 8.808 8.914 13,070,745 +0.10(+1.10%)
Jun 12, 2023 8.606 8.834 8.579 8.817 14,090,157 +0.21(+2.45%)
Jun 09, 2023 8.562 8.628 8.527 8.606 15,561,050 +0.05(+0.62%)
Jun 08, 2023 8.522 8.628 8.487 8.553 9,051,201 +0.04(+0.52%)
Jun 07, 2023 8.536 8.623 8.474 8.509 11,105,384 +0.02(+0.21%)
Jun 06, 2023 8.316 8.544 8.307 8.492 9,863,784 +0.15(+1.79%)
Jun 05, 2023 8.360 8.377 8.257 8.342 9,046,564 +0.02(+0.21%)
Jun 02, 2023 8.386 8.439 8.289 8.325 10,206,528 +0.02(+0.21%)
Jun 01, 2023 8.078 8.316 8.070 8.307 11,652,659 +0.23(+2.83%)
May 31, 2023 8.061 8.153 7.976 8.078 12,771,988 -0.07(-0.86%)
May 30, 2023 7.955 8.193 7.907 8.149 13,141,402 +0.25(+3.11%)
May 26, 2023 7.599 7.920 7.512 7.903 13,556,453 +0.31(+4.11%)
May 25, 2023 7.686 7.686 7.434 7.590 18,003,226 -0.10(-1.35%)
May 24, 2023 7.807 7.807 7.590 7.694 18,391,066 -0.12(-1.55%)
May 23, 2023 7.989 8.041 7.816 7.816 12,294,260 -0.14(-1.74%)
May 22, 2023 8.015 8.028 7.911 7.955 9,185,930 -0.03(-0.43%)
May 19, 2023 8.067 8.119 7.920 7.989 10,417,389 -0.06(-0.75%)
May 18, 2023 7.963 8.059 7.920 8.050 7,826,120 +0.08(+0.98%)
May 17, 2023 7.851 8.015 7.825 7.972 7,747,156 +0.15(+1.88%)
May 16, 2023 7.877 7.903 7.812 7.825 6,020,530 -0.09(-1.10%)
May 15, 2023 7.989 8.046 7.846 7.911 14,405,335 -0.04(-0.55%)
May 12, 2023 8.128 8.128 7.937 7.955 7,446,234 -0.15(-1.82%)
May 11, 2023 8.067 8.111 8.007 8.102 6,052,511 +0.00(+0.00%)
May 10, 2023 8.241 8.319 8.007 8.102 10,945,427 -0.02(-0.21%)
May 09, 2023 8.189 8.206 8.085 8.119 7,173,655 -0.12(-1.47%)
May 08, 2023 8.215 8.267 8.137 8.241 7,109,371 +0.03(+0.32%)
May 05, 2023 8.154 8.267 8.111 8.215 9,304,314 +0.19(+2.38%)
May 04, 2023 8.093 8.128 7.911 8.024 15,507,946 -0.14(-1.70%)
May 03, 2023 8.041 8.362 8.041 8.163 17,845,326 +0.15(+1.84%)
May 02, 2023 8.302 8.349 7.894 8.015 17,379,524 -0.29(-3.45%)
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.