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

Agnc Investment Corp (NQ: AGNC )

9.150 -0.090 (-0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2020 8.175 8.277 8.086 8.188 22,026,078 -0.02(-0.23%)
Jun 29, 2020 8.061 8.302 7.966 8.207 10,753,494 +0.18(+2.29%)
Jun 26, 2020 8.237 8.281 7.998 8.023 12,995,788 -0.27(-3.26%)
Jun 25, 2020 7.985 8.318 7.922 8.293 14,552,959 +0.23(+2.89%)
Jun 24, 2020 8.161 8.218 7.815 8.060 13,488,303 -0.14(-1.69%)
Jun 23, 2020 8.255 8.255 8.142 8.199 7,641,154 +0.03(+0.38%)
Jun 22, 2020 8.155 8.186 7.966 8.167 11,450,528 +0.06(+0.78%)
Jun 19, 2020 8.406 8.450 8.092 8.104 20,469,600 -0.19(-2.27%)
Jun 18, 2020 8.362 8.413 8.224 8.293 11,274,258 -0.10(-1.20%)
Jun 17, 2020 8.469 8.607 8.375 8.394 9,655,406 -0.08(-0.89%)
Jun 16, 2020 8.695 8.702 8.350 8.469 13,567,404 -0.01(-0.15%)
Jun 15, 2020 8.299 8.557 8.205 8.482 13,561,869 -0.08(-0.88%)
Jun 12, 2020 8.425 8.595 8.262 8.557 17,503,996 +0.41(+5.02%)
Jun 11, 2020 8.318 8.318 8.086 8.149 23,595,442 -0.29(-3.43%)
Jun 10, 2020 8.802 8.802 8.343 8.438 20,805,304 -0.31(-3.52%)
Jun 09, 2020 8.802 8.953 8.677 8.746 14,904,684 -0.21(-2.39%)
Jun 08, 2020 8.689 8.960 8.645 8.960 26,409,500 +0.48(+5.63%)
Jun 05, 2020 9.035 9.148 8.444 8.482 28,833,918 -0.25(-2.88%)
Jun 04, 2020 8.343 8.828 8.312 8.733 26,418,344 +0.36(+4.28%)
Jun 03, 2020 8.274 8.450 8.268 8.375 19,358,900 +0.20(+2.46%)
Jun 02, 2020 8.325 8.381 8.142 8.174 15,975,965 -0.10(-1.22%)
Jun 01, 2020 8.142 8.350 8.054 8.274 15,962,054 +0.14(+1.70%)
May 29, 2020 8.218 8.312 8.060 8.136 65,516,044 -0.09(-1.15%)
May 28, 2020 8.438 8.475 8.218 8.230 15,168,849 -0.18(-2.09%)
May 27, 2020 8.481 8.487 8.182 8.406 16,571,973 +0.04(+0.52%)
May 26, 2020 8.394 8.469 8.307 8.363 15,708,604 +0.16(+1.90%)
May 22, 2020 8.201 8.219 8.029 8.207 12,796,293 +0.07(+0.92%)
May 21, 2020 8.251 8.251 8.039 8.132 14,601,979 -0.12(-1.51%)
May 20, 2020 8.219 8.288 8.082 8.257 19,490,462 +0.16(+2.00%)
May 19, 2020 8.026 8.213 7.964 8.095 12,126,003 +0.06(+0.70%)
May 18, 2020 8.014 8.088 7.802 8.039 18,371,456 +0.29(+3.70%)
May 15, 2020 7.671 7.895 7.584 7.752 15,084,349 +0.02(+0.24%)
May 14, 2020 7.166 7.746 7.110 7.733 13,894,192 +0.42(+5.80%)
May 13, 2020 7.478 7.528 7.185 7.310 21,368,554 -0.19(-2.49%)
May 12, 2020 7.721 7.727 7.490 7.496 11,640,209 -0.17(-2.27%)
May 11, 2020 7.852 7.895 7.665 7.671 10,430,025 -0.25(-3.11%)
May 08, 2020 7.945 7.989 7.858 7.917 11,273,383 +0.08(+1.07%)
May 07, 2020 7.877 7.933 7.696 7.833 16,939,140 +0.06(+0.72%)
May 06, 2020 7.989 8.088 7.771 7.777 13,214,469 -0.19(-2.35%)
May 05, 2020 7.870 8.057 7.845 7.964 15,745,017 +0.23(+2.98%)
May 04, 2020 7.602 7.783 7.496 7.733 14,581,832 +0.09(+1.14%)
May 01, 2020 7.609 7.758 7.571 7.646 15,665,108 -0.09(-1.21%)
Apr 30, 2020 8.070 8.282 7.696 7.740 26,416,088 -0.20(-2.51%)
Apr 29, 2020 8.120 8.138 7.821 7.939 18,384,336 +0.11(+1.35%)
Apr 28, 2020 7.864 8.086 7.660 7.833 25,220,974 +0.23(+3.09%)
Apr 27, 2020 7.518 7.691 7.339 7.598 14,867,802 +0.11(+1.48%)
Apr 24, 2020 7.623 7.679 7.382 7.487 17,324,888 -0.14(-1.86%)
Apr 23, 2020 7.617 7.753 7.481 7.629 11,699,876 +0.10(+1.39%)
Apr 22, 2020 7.753 7.777 7.450 7.524 12,362,581 -0.10(-1.34%)
Apr 21, 2020 7.222 7.716 7.166 7.626 18,422,740 +0.23(+3.13%)
Apr 20, 2020 7.352 7.617 7.296 7.395 17,164,910 -0.18(-2.32%)
Apr 17, 2020 7.500 7.592 7.247 7.571 21,456,720 +0.38(+5.28%)
Apr 16, 2020 7.160 7.450 6.987 7.191 18,157,720 +0.09(+1.30%)
Apr 15, 2020 7.031 7.222 6.882 7.098 18,483,064 -0.20(-2.71%)
Apr 14, 2020 7.629 7.697 7.166 7.296 18,821,090 -0.26(-3.43%)
Apr 13, 2020 7.555 7.734 7.321 7.555 16,881,972 +0.02(+0.25%)
Apr 09, 2020 7.531 7.870 7.185 7.537 41,244,280 +0.58(+8.34%)
Apr 08, 2020 6.876 7.197 6.666 6.956 31,580,754 +0.47(+7.23%)
Apr 07, 2020 6.907 7.049 6.469 6.487 27,481,366 +0.08(+1.25%)
Apr 06, 2020 6.457 6.481 6.055 6.407 24,053,510 +0.54(+9.15%)
Apr 03, 2020 6.006 6.123 5.444 5.870 30,397,572 -0.18(-2.96%)
Apr 02, 2020 5.926 6.253 5.870 6.049 20,456,276 +0.19(+3.27%)
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.