Skip to main content

Agnc Investment Corp (NQ: AGNC )

10.66 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.908 10.01 9.807 9.870 13,993,937 -0.14(-1.39%)
Jan 28, 2021 9.958 10.04 9.807 10.01 13,364,826 +0.09(+0.96%)
Jan 27, 2021 10.08 10.11 9.870 9.914 17,826,572 -0.23(-2.29%)
Jan 26, 2021 10.32 10.33 10.04 10.15 17,499,390 -0.06(-0.55%)
Jan 25, 2021 10.17 10.28 10.12 10.20 13,760,884 +0.07(+0.68%)
Jan 22, 2021 10.10 10.15 10.01 10.13 8,082,208 +0.04(+0.37%)
Jan 21, 2021 10.00 10.16 9.996 10.10 11,951,262 +0.11(+1.13%)
Jan 20, 2021 9.920 10.03 9.902 9.983 8,358,235 +0.07(+0.70%)
Jan 19, 2021 9.851 9.920 9.811 9.914 7,759,829 +0.09(+0.89%)
Jan 15, 2021 9.807 9.876 9.757 9.826 7,133,290 +0.02(+0.19%)
Jan 14, 2021 9.801 9.851 9.745 9.807 6,133,589 +0.06(+0.64%)
Jan 13, 2021 9.770 9.807 9.732 9.745 5,904,170 -0.03(-0.26%)
Jan 12, 2021 9.732 9.782 9.650 9.770 7,573,557 +0.11(+1.17%)
Jan 11, 2021 9.676 9.814 9.638 9.657 7,625,222 -0.10(-1.03%)
Jan 08, 2021 9.719 9.763 9.663 9.757 6,907,130 +0.07(+0.71%)
Jan 07, 2021 9.669 9.782 9.644 9.688 8,840,476 +0.04(+0.39%)
Jan 06, 2021 9.663 9.732 9.625 9.650 11,399,418 +0.04(+0.39%)
Jan 05, 2021 9.694 9.719 9.600 9.613 9,964,454 -0.05(-0.52%)
Jan 04, 2021 9.770 9.789 9.562 9.663 13,509,958 -0.13(-1.35%)
Dec 31, 2020 9.795 9.795 9.795 11,487,940 +0.03(+0.26%)
Dec 30, 2020 9.707 9.820 9.632 9.770 11,487,940 +0.06(+0.65%)
Dec 29, 2020 9.788 9.788 9.638 9.707 10,719,282 -0.04(-0.38%)
Dec 28, 2020 9.769 9.850 9.738 9.744 9,203,876 +0.04(+0.45%)
Dec 24, 2020 9.813 9.819 9.647 9.701 5,211,408 -0.06(-0.64%)
Dec 23, 2020 9.626 9.825 9.626 9.763 11,467,884 +0.15(+1.56%)
Dec 22, 2020 9.620 9.645 9.545 9.613 7,821,320 +0.00(+0.00%)
Dec 21, 2020 9.557 9.620 9.451 9.613 11,092,388 +0.01(+0.06%)
Dec 18, 2020 9.651 9.663 9.570 9.607 14,457,569 -0.02(-0.26%)
Dec 17, 2020 9.657 9.663 9.576 9.632 7,479,451 +0.02(+0.19%)
Dec 16, 2020 9.651 9.651 9.576 9.613 10,336,486 +0.00(+0.00%)
Dec 15, 2020 9.545 9.620 9.532 9.613 9,411,448 +0.08(+0.85%)
Dec 14, 2020 9.663 9.670 9.501 9.532 9,923,082 -0.01(-0.13%)
Dec 11, 2020 9.595 9.626 9.520 9.545 9,715,635 -0.11(-1.16%)
Dec 10, 2020 9.663 9.676 9.589 9.657 7,353,698 -0.06(-0.64%)
Dec 09, 2020 9.800 9.844 9.657 9.719 7,647,695 +0.01(+0.06%)
Dec 08, 2020 9.632 9.782 9.620 9.713 8,766,062 +0.07(+0.71%)
Dec 07, 2020 9.670 9.701 9.589 9.645 7,300,095 -0.04(-0.39%)
Dec 04, 2020 9.670 9.735 9.632 9.682 8,072,073 +0.08(+0.84%)
Dec 03, 2020 9.570 9.701 9.545 9.601 6,950,778 +0.06(+0.59%)
Dec 02, 2020 9.539 9.638 9.489 9.545 8,819,470 -0.01(-0.13%)
Dec 01, 2020 9.651 9.757 9.526 9.557 10,181,705 +0.04(+0.39%)
Nov 30, 2020 9.719 9.719 9.464 9.520 16,794,550 -0.18(-1.86%)
Nov 27, 2020 9.719 9.744 9.626 9.701 8,430,960 +0.02(+0.26%)
Nov 25, 2020 9.768 9.768 9.564 9.676 11,691,044 -0.03(-0.32%)
Nov 24, 2020 9.725 9.793 9.620 9.707 16,571,807 +0.15(+1.62%)
Nov 23, 2020 9.509 9.583 9.435 9.552 13,320,039 +0.15(+1.58%)
Nov 20, 2020 9.336 9.459 9.317 9.404 7,123,545 +0.07(+0.80%)
Nov 19, 2020 9.453 9.453 9.243 9.330 8,769,138 -0.10(-1.05%)
Nov 18, 2020 9.428 9.657 9.410 9.428 12,299,495 +0.02(+0.20%)
Nov 17, 2020 9.280 9.428 9.262 9.410 8,751,958 +0.10(+1.06%)
Nov 16, 2020 9.311 9.342 9.249 9.311 11,583,760 +0.12(+1.28%)
Nov 13, 2020 9.150 9.212 9.064 9.194 9,920,105 +0.21(+2.34%)
Nov 12, 2020 8.965 9.070 8.928 8.983 9,603,597 +0.01(+0.07%)
Nov 11, 2020 9.194 9.212 8.909 8.977 13,150,646 -0.21(-2.29%)
Nov 10, 2020 8.847 9.212 8.755 9.187 29,044,588 +0.44(+5.02%)
Nov 09, 2020 8.903 8.977 8.742 8.748 21,612,478 +0.02(+0.28%)
Nov 06, 2020 8.798 8.823 8.677 8.724 10,336,435 -0.08(-0.91%)
Nov 05, 2020 8.761 8.829 8.711 8.804 8,229,318 +0.11(+1.28%)
Nov 04, 2020 8.674 8.835 8.606 8.693 20,894,456 +0.07(+0.86%)
Nov 03, 2020 8.693 8.748 8.612 8.619 10,617,436 -0.03(-0.36%)
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.