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

Agnc Investment Corp (NQ: AGNC )

9.145 -0.095 (-1.03%)
Streaming Delayed Price Updated: 3:25 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 (%)
Jul 29, 2022 9.786 10.04 9.782 9.825 17,554,360 +0.03(+0.32%)
Jul 28, 2022 9.560 9.806 9.553 9.794 18,916,098 +0.23(+2.36%)
Jul 27, 2022 9.383 9.630 9.352 9.568 15,889,805 +0.22(+2.31%)
Jul 26, 2022 9.205 9.429 9.182 9.352 19,641,384 -0.12(-1.22%)
Jul 25, 2022 9.406 9.483 9.321 9.468 11,256,509 +0.09(+0.99%)
Jul 22, 2022 9.460 9.491 9.313 9.375 7,934,916 -0.05(-0.57%)
Jul 21, 2022 9.306 9.437 9.236 9.429 9,939,937 +0.08(+0.83%)
Jul 20, 2022 9.283 9.398 9.221 9.352 13,144,090 +0.09(+1.00%)
Jul 19, 2022 9.013 9.313 8.997 9.259 12,541,161 +0.30(+3.36%)
Jul 18, 2022 9.036 9.051 8.766 8.959 9,493,055 -0.06(-0.68%)
Jul 15, 2022 8.905 9.051 8.712 9.020 10,726,878 +0.20(+2.27%)
Jul 14, 2022 8.843 8.889 8.742 8.820 8,220,112 -0.13(-1.47%)
Jul 13, 2022 8.727 8.978 8.688 8.951 9,876,749 +0.14(+1.58%)
Jul 12, 2022 8.758 8.881 8.719 8.812 10,552,627 +0.06(+0.71%)
Jul 11, 2022 8.773 8.835 8.719 8.750 7,311,761 -0.06(-0.70%)
Jul 08, 2022 8.874 8.878 8.735 8.812 11,210,644 -0.05(-0.61%)
Jul 07, 2022 8.781 8.989 8.781 8.866 10,090,792 +0.10(+1.14%)
Jul 06, 2022 8.920 9.005 8.688 8.766 12,994,883 -0.19(-2.15%)
Jul 05, 2022 8.727 8.974 8.681 8.959 14,480,506 +0.10(+1.13%)
Jul 01, 2022 8.534 8.897 8.526 8.858 14,841,375 +0.32(+3.70%)
Jun 30, 2022 8.496 8.673 8.480 8.542 12,563,685 -0.06(-0.72%)
Jun 29, 2022 8.665 8.696 8.557 8.604 11,620,840 -0.10(-1.15%)
Jun 28, 2022 8.864 8.941 8.658 8.704 14,109,737 -0.13(-1.47%)
Jun 27, 2022 8.902 8.956 8.769 8.834 13,113,935 -0.02(-0.26%)
Jun 24, 2022 8.574 8.891 8.566 8.857 16,391,511 +0.33(+3.85%)
Jun 23, 2022 8.307 8.536 8.269 8.528 15,685,131 +0.25(+3.04%)
Jun 22, 2022 8.108 8.345 8.078 8.276 15,632,808 +0.09(+1.12%)
Jun 21, 2022 8.063 8.253 8.040 8.185 16,213,382 +0.24(+2.98%)
Jun 17, 2022 7.696 8.001 7.666 7.948 29,272,046 +0.29(+3.79%)
Jun 16, 2022 7.902 7.945 7.627 7.658 29,267,380 -0.49(-6.00%)
Jun 15, 2022 8.246 8.315 7.902 8.147 37,620,160 -0.06(-0.74%)
Jun 14, 2022 8.421 8.477 8.147 8.208 29,273,280 -0.21(-2.45%)
Jun 13, 2022 8.971 8.971 8.399 8.414 37,398,880 -0.71(-7.78%)
Jun 10, 2022 9.238 9.269 9.017 9.124 15,901,029 -0.18(-1.97%)
Jun 09, 2022 9.254 9.473 9.238 9.307 17,693,786 +0.15(+1.67%)
Jun 08, 2022 9.261 9.284 9.124 9.154 9,954,344 -0.13(-1.40%)
Jun 07, 2022 9.162 9.315 9.139 9.284 7,613,745 +0.09(+1.00%)
Jun 06, 2022 9.208 9.315 9.177 9.193 9,053,480 -0.02(-0.17%)
Jun 03, 2022 9.292 9.330 9.193 9.208 10,164,152 -0.10(-1.07%)
Jun 02, 2022 9.277 9.315 9.185 9.307 11,144,933 +0.02(+0.16%)
Jun 01, 2022 9.353 9.361 9.139 9.292 13,411,777 -0.05(-0.49%)
May 31, 2022 9.277 9.391 9.208 9.338 57,081,312 +0.02(+0.16%)
May 27, 2022 9.177 9.322 9.112 9.322 10,847,502 +0.17(+1.83%)
May 26, 2022 9.033 9.238 9.015 9.154 13,837,320 +0.17(+1.94%)
May 25, 2022 9.026 9.071 8.890 8.981 16,503,308 -0.03(-0.34%)
May 24, 2022 9.064 9.064 8.882 9.011 15,045,361 -0.06(-0.67%)
May 23, 2022 8.935 9.117 8.924 9.071 17,119,212 +0.18(+2.04%)
May 20, 2022 8.890 8.935 8.716 8.890 19,243,100 +0.03(+0.34%)
May 19, 2022 8.950 9.083 8.837 8.860 23,934,316 -0.13(-1.43%)
May 18, 2022 9.132 9.154 8.965 8.988 18,976,154 -0.17(-1.82%)
May 17, 2022 9.290 9.298 9.018 9.154 20,256,074 -0.14(-1.46%)
May 16, 2022 9.374 9.396 9.230 9.290 17,815,118 -0.08(-0.81%)
May 13, 2022 9.162 9.366 9.124 9.366 21,681,210 +0.21(+2.31%)
May 12, 2022 9.124 9.215 8.958 9.154 29,030,252 -0.02(-0.25%)
May 11, 2022 9.260 9.313 9.139 9.177 24,033,372 -0.07(-0.74%)
May 10, 2022 9.358 9.563 9.158 9.245 29,012,936 -0.02(-0.24%)
May 09, 2022 9.253 9.351 9.169 9.268 20,526,088 -0.11(-1.21%)
May 06, 2022 9.147 9.404 9.139 9.381 21,446,624 +0.20(+2.22%)
May 05, 2022 9.147 9.328 9.064 9.177 24,041,754 +0.02(+0.17%)
May 04, 2022 9.041 9.185 8.878 9.162 23,338,136 +0.10(+1.08%)
May 03, 2022 8.693 9.079 8.693 9.064 32,413,960 +0.60(+7.05%)
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.