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

Agnc Investment Corp (NQ: AGNC )

9.360 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2023 9.427 9.436 9.254 9.290 14,312,619 -0.13(-1.36%)
Jul 28, 2023 9.308 9.459 9.213 9.418 10,100,269 +0.21(+2.28%)
Jul 27, 2023 9.514 9.585 9.172 9.208 16,296,226 -0.25(-2.67%)
Jul 26, 2023 9.370 9.559 9.370 9.460 14,487,606 +0.09(+0.96%)
Jul 25, 2023 9.307 9.505 9.217 9.370 19,966,572 +0.13(+1.36%)
Jul 24, 2023 9.145 9.307 9.104 9.244 13,810,771 +0.14(+1.58%)
Jul 21, 2023 9.199 9.199 9.064 9.100 8,398,833 -0.04(-0.39%)
Jul 20, 2023 9.280 9.280 9.131 9.136 11,796,985 -0.15(-1.65%)
Jul 19, 2023 9.289 9.379 9.271 9.289 9,420,056 +0.05(+0.49%)
Jul 18, 2023 9.208 9.298 9.172 9.244 9,317,445 +0.05(+0.49%)
Jul 17, 2023 9.118 9.226 9.046 9.199 8,573,534 +0.07(+0.79%)
Jul 14, 2023 9.253 9.253 9.100 9.127 8,084,711 -0.11(-1.17%)
Jul 13, 2023 9.145 9.361 9.137 9.235 11,696,759 +0.09(+0.99%)
Jul 12, 2023 9.118 9.154 9.073 9.145 11,658,161 +0.18(+2.01%)
Jul 11, 2023 9.001 9.104 8.911 8.965 10,299,432 -0.02(-0.20%)
Jul 10, 2023 8.803 8.983 8.766 8.983 7,653,016 +0.19(+2.15%)
Jul 07, 2023 8.514 8.884 8.514 8.793 10,378,191 +0.26(+3.06%)
Jul 06, 2023 8.721 8.721 8.397 8.532 16,999,904 -0.29(-3.27%)
Jul 05, 2023 8.992 9.019 8.812 8.821 9,586,938 -0.16(-1.81%)
Jul 03, 2023 9.136 9.154 8.956 8.983 6,574,002 -0.14(-1.58%)
Jun 30, 2023 9.181 9.191 9.064 9.127 11,246,491 -0.02(-0.20%)
Jun 29, 2023 9.163 9.172 8.974 9.145 15,197,424 -0.05(-0.49%)
Jun 28, 2023 9.172 9.203 9.134 9.190 12,542,125 +0.03(+0.29%)
Jun 27, 2023 9.056 9.181 8.985 9.163 11,241,091 +0.12(+1.28%)
Jun 26, 2023 8.896 9.136 8.843 9.047 12,083,811 +0.20(+2.21%)
Jun 23, 2023 8.985 9.003 8.843 8.852 10,771,909 -0.17(-1.88%)
Jun 22, 2023 9.047 9.065 8.994 9.021 6,916,779 -0.04(-0.49%)
Jun 21, 2023 9.047 9.128 8.994 9.065 7,312,395 +0.04(+0.49%)
Jun 20, 2023 9.056 9.083 8.994 9.021 7,558,247 -0.07(-0.78%)
Jun 16, 2023 9.110 9.154 9.030 9.092 9,991,698 -0.04(-0.39%)
Jun 15, 2023 8.994 9.181 8.985 9.128 9,835,072 +0.77(+9.28%)
May 08, 2023 8.326 8.379 8.247 8.353 7,014,089 +0.03(+0.32%)
May 05, 2023 8.265 8.379 8.221 8.326 9,179,615 +0.19(+2.38%)
May 04, 2023 8.203 8.239 8.019 8.133 15,300,105 -0.14(-1.70%)
May 03, 2023 8.151 8.476 8.151 8.274 17,606,158 +0.15(+1.84%)
May 02, 2023 8.414 8.463 8.001 8.124 17,146,598 -0.29(-3.45%)
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.