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 (%)
Apr 29, 2022 8.666 8.696 8.273 8.296 21,131,668 -0.37(-4.27%)
Apr 28, 2022 8.379 8.670 8.284 8.666 22,141,650 +0.38(+4.56%)
Apr 27, 2022 8.318 8.370 8.228 8.288 19,368,268 +0.01(+0.18%)
Apr 26, 2022 8.684 8.748 8.228 8.273 25,129,568 -0.45(-5.14%)
Apr 25, 2022 8.609 8.736 8.415 8.722 19,828,922 +0.06(+0.69%)
Apr 22, 2022 8.864 8.871 8.632 8.662 18,186,182 -0.21(-2.36%)
Apr 21, 2022 8.998 9.073 8.864 8.871 12,674,452 -0.09(-1.00%)
Apr 20, 2022 8.901 9.058 8.845 8.961 13,239,682 +0.10(+1.10%)
Apr 19, 2022 9.200 9.222 8.834 8.864 23,267,678 -0.31(-3.42%)
Apr 18, 2022 9.312 9.319 9.140 9.177 13,896,160 -0.15(-1.60%)
Apr 14, 2022 9.372 9.446 9.293 9.327 11,623,176 -0.04(-0.48%)
Apr 13, 2022 9.379 9.428 9.304 9.372 10,384,784 +0.01(+0.08%)
Apr 12, 2022 9.432 9.514 9.349 9.364 13,092,700 +0.03(+0.32%)
Apr 11, 2022 9.402 9.506 9.304 9.334 13,421,407 -0.08(-0.87%)
Apr 08, 2022 9.394 9.536 9.364 9.417 9,141,920 +0.04(+0.48%)
Apr 07, 2022 9.394 9.469 9.215 9.372 14,308,935 -0.03(-0.32%)
Apr 06, 2022 9.566 9.566 9.394 9.402 14,278,290 -0.19(-2.02%)
Apr 05, 2022 9.753 9.850 9.566 9.596 13,091,691 -0.19(-1.91%)
Apr 04, 2022 9.813 9.843 9.648 9.783 10,941,387 -0.06(-0.61%)
Apr 01, 2022 9.813 9.843 9.701 9.843 12,615,150 +0.05(+0.53%)
Mar 31, 2022 9.940 9.958 9.783 9.790 12,609,554 -0.10(-1.06%)
Mar 30, 2022 10.02 10.05 9.857 9.895 14,655,426 -0.15(-1.49%)
Mar 29, 2022 9.955 10.10 9.955 10.04 14,956,799 +0.13(+1.34%)
Mar 28, 2022 9.859 9.926 9.715 9.911 13,384,823 +0.08(+0.83%)
Mar 25, 2022 9.689 9.844 9.667 9.830 9,012,762 +0.16(+1.69%)
Mar 24, 2022 9.681 9.715 9.630 9.667 10,448,188 -0.01(-0.15%)
Mar 23, 2022 9.763 9.763 9.644 9.681 7,816,698 -0.09(-0.91%)
Mar 22, 2022 9.689 9.830 9.652 9.770 12,850,574 +0.13(+1.38%)
Mar 21, 2022 9.815 9.870 9.618 9.637 10,411,328 -0.15(-1.51%)
Mar 18, 2022 9.600 9.785 9.548 9.785 14,100,123 +0.13(+1.30%)
Mar 17, 2022 9.555 9.681 9.500 9.659 9,493,780 +0.06(+0.62%)
Mar 16, 2022 9.622 9.711 9.400 9.600 11,747,088 +0.04(+0.47%)
Mar 15, 2022 9.444 9.592 9.441 9.555 12,294,891 +0.10(+1.02%)
Mar 14, 2022 9.630 9.696 9.370 9.459 11,818,759 -0.16(-1.62%)
Mar 11, 2022 9.792 9.822 9.496 9.615 18,286,836 -0.20(-2.04%)
Mar 10, 2022 9.822 9.689 9.815 8,679,514 -0.06(-0.60%)
Mar 09, 2022 9.948 10.03 9.844 9.874 10,010,712 +0.05(+0.53%)
Mar 08, 2022 9.637 9.945 9.630 9.822 14,437,444 +0.20(+2.08%)
Mar 07, 2022 9.630 9.807 9.592 9.622 12,956,450 -0.05(-0.54%)
Mar 04, 2022 9.667 9.733 9.607 9.674 9,072,715 -0.05(-0.53%)
Mar 03, 2022 9.770 9.833 9.692 9.726 8,855,175 -0.04(-0.42%)
Mar 02, 2022 9.622 9.796 9.533 9.767 13,090,626 +0.14(+1.50%)
Mar 01, 2022 9.496 9.637 9.381 9.622 18,613,686 +0.06(+0.62%)
Feb 28, 2022 9.548 9.615 9.407 9.563 18,710,430 -0.08(-0.84%)
Feb 25, 2022 9.578 9.652 9.570 9.644 12,919,767 +0.16(+1.64%)
Feb 24, 2022 8.968 9.547 8.931 9.489 21,808,368 +0.13(+1.41%)
Feb 23, 2022 9.672 9.691 9.349 9.357 13,271,011 -0.26(-2.67%)
Feb 22, 2022 9.826 9.830 9.525 9.614 15,390,976 -0.25(-2.53%)
Feb 18, 2022 9.863 0 -0.05(-0.52%)
Feb 17, 2022 10.13 10.14 9.848 9.914 11,896,067 -0.24(-2.38%)
Feb 16, 2022 10.16 10.22 10.13 10.16 9,359,794 -0.01(-0.07%)
Feb 15, 2022 10.16 10.17 10.05 10.16 10,269,062 +0.10(+1.02%)
Feb 14, 2022 10.21 10.24 10.02 10.06 20,352,172 -0.25(-2.42%)
Feb 11, 2022 10.49 10.53 10.22 10.31 16,725,995 -0.15(-1.47%)
Feb 10, 2022 10.57 10.76 10.44 10.46 11,493,348 -0.12(-1.18%)
Feb 09, 2022 10.63 10.68 10.58 10.59 8,139,143 +0.01(+0.07%)
Feb 08, 2022 10.54 10.64 10.48 10.58 9,857,937 +0.07(+0.70%)
Feb 07, 2022 10.49 10.62 10.46 10.51 9,068,404 +0.06(+0.56%)
Feb 04, 2022 10.41 10.51 10.26 10.45 13,835,218 +0.02(+0.21%)
Feb 03, 2022 10.58 10.42 10.43 11,789,748 -0.19(-1.80%)
Feb 02, 2022 10.74 10.77 10.54 10.62 13,874,938 -0.15(-1.43%)
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.