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

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2023 8.525 8.534 8.416 8.475 12,111,451 -0.02(-0.20%)
Jun 29, 2023 8.509 8.517 8.333 8.492 16,366,248 -0.04(-0.49%)
Jun 28, 2023 8.517 8.546 8.482 8.534 13,506,730 +0.02(+0.29%)
Jun 27, 2023 8.410 8.525 8.343 8.509 12,105,635 +0.11(+1.28%)
Jun 26, 2023 8.261 8.484 8.211 8.401 13,013,167 +0.18(+2.21%)
Jun 23, 2023 8.343 8.360 8.211 8.219 11,600,368 -0.16(-1.88%)
Jun 22, 2023 8.401 8.418 8.352 8.377 7,448,743 -0.04(-0.49%)
Jun 21, 2023 8.401 8.476 8.352 8.418 7,874,786 +0.04(+0.49%)
Jun 20, 2023 8.410 8.434 8.352 8.377 8,139,546 -0.07(-0.78%)
Jun 16, 2023 8.459 8.501 8.385 8.443 10,760,152 -0.03(-0.39%)
Jun 15, 2023 8.352 8.525 8.343 8.476 10,591,479 +0.11(+1.28%)
Jun 14, 2023 8.418 8.490 8.294 8.368 14,011,506 -0.02(-0.20%)
Jun 13, 2023 8.335 8.410 8.286 8.385 13,894,964 +0.09(+1.10%)
Jun 12, 2023 8.095 8.310 8.071 8.294 14,978,659 +0.20(+2.45%)
Jun 09, 2023 8.054 8.116 8.021 8.095 16,542,304 +0.05(+0.62%)
Jun 08, 2023 8.017 8.116 7.984 8.046 9,621,955 +0.04(+0.52%)
Jun 07, 2023 8.029 8.112 7.971 8.004 11,805,671 +0.02(+0.21%)
Jun 06, 2023 7.822 8.037 7.814 7.988 10,485,777 +0.14(+1.79%)
Jun 05, 2023 7.864 7.880 7.767 7.847 9,617,025 +0.02(+0.21%)
Jun 02, 2023 7.889 7.938 7.798 7.831 10,850,135 +0.02(+0.21%)
Jun 01, 2023 7.599 7.822 7.591 7.814 12,387,456 +0.21(+2.83%)
May 31, 2023 7.583 7.670 7.503 7.599 13,577,367 -0.07(-0.86%)
May 30, 2023 7.483 7.707 7.438 7.665 13,970,076 +0.23(+3.11%)
May 26, 2023 7.148 7.450 7.067 7.434 14,411,300 +0.29(+4.11%)
May 25, 2023 7.230 7.230 6.993 7.140 19,138,478 -0.10(-1.35%)
May 24, 2023 7.344 7.344 7.140 7.238 19,550,776 -0.11(-1.55%)
May 23, 2023 7.515 7.564 7.352 7.352 13,069,515 -0.13(-1.74%)
May 22, 2023 7.540 7.552 7.442 7.483 9,765,179 -0.03(-0.43%)
May 19, 2023 7.589 7.638 7.450 7.515 11,074,292 -0.06(-0.75%)
May 18, 2023 7.491 7.581 7.450 7.573 8,319,622 +0.07(+0.98%)
May 17, 2023 7.385 7.540 7.360 7.499 8,235,679 +0.14(+1.88%)
May 16, 2023 7.409 7.434 7.348 7.360 6,400,175 -0.08(-1.10%)
May 15, 2023 7.515 7.568 7.381 7.442 15,313,712 -0.04(-0.55%)
May 12, 2023 7.646 7.646 7.466 7.483 7,915,781 -0.14(-1.82%)
May 11, 2023 7.589 7.630 7.532 7.622 6,434,172 +0.00(+0.00%)
May 10, 2023 7.752 7.826 7.532 7.622 11,635,627 -0.02(-0.21%)
May 09, 2023 7.703 7.719 7.605 7.638 7,626,013 -0.11(-1.47%)
May 08, 2023 7.728 7.777 7.654 7.752 7,557,676 +0.02(+0.32%)
May 05, 2023 7.670 7.777 7.630 7.728 9,891,029 +0.18(+2.38%)
May 04, 2023 7.613 7.646 7.442 7.548 16,485,851 -0.13(-1.70%)
May 03, 2023 7.564 7.866 7.564 7.679 18,970,622 +0.14(+1.84%)
May 02, 2023 7.809 7.854 7.426 7.540 18,475,448 -0.27(-3.45%)
May 01, 2023 8.070 8.078 7.793 7.809 17,306,628 -0.28(-3.43%)
Apr 28, 2023 8.021 8.136 8.005 8.087 15,809,291 +0.11(+1.33%)
Apr 27, 2023 7.923 8.038 7.923 7.981 10,176,195 +0.10(+1.24%)
Apr 26, 2023 7.923 8.008 7.818 7.883 14,580,222 +0.02(+0.31%)
Apr 25, 2023 8.068 8.100 7.818 7.858 17,995,856 -0.24(-2.98%)
Apr 24, 2023 8.108 8.165 7.927 8.100 17,292,488 +0.00(+0.00%)
Apr 21, 2023 8.012 8.100 7.939 8.100 10,916,764 +0.06(+0.70%)
Apr 20, 2023 8.012 8.076 7.963 8.044 11,855,883 -0.02(-0.20%)
Apr 19, 2023 8.028 8.116 7.963 8.060 6,945,954 +0.00(+0.00%)
Apr 18, 2023 8.108 8.116 7.995 8.060 10,465,720 -0.06(-0.70%)
Apr 17, 2023 8.028 8.165 7.939 8.116 13,382,988 +0.09(+1.10%)
Apr 14, 2023 8.124 8.149 7.911 8.028 16,528,083 -0.08(-0.99%)
Apr 13, 2023 8.100 8.132 7.979 8.108 9,391,943 +0.04(+0.50%)
Apr 12, 2023 8.197 8.213 8.068 8.068 9,699,198 -0.02(-0.30%)
Apr 11, 2023 8.100 8.165 8.000 8.092 11,754,841 +0.02(+0.20%)
Apr 10, 2023 8.278 8.310 7.867 8.076 21,699,204 -0.22(-2.62%)
Apr 06, 2023 8.358 8.378 8.270 8.294 6,787,494 +0.00(+0.00%)
Apr 05, 2023 8.141 8.398 8.124 8.294 12,089,455 +0.11(+1.38%)
Apr 04, 2023 8.076 8.205 7.995 8.181 15,615,790 +0.14(+1.70%)
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.