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 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2023 8.696 8.705 8.397 8.414 16,061,848 -0.30(-3.43%)
Apr 28, 2023 8.643 8.766 8.625 8.713 14,672,207 +0.11(+1.33%)
Apr 27, 2023 8.537 8.661 8.537 8.599 9,444,271 +0.11(+1.24%)
Apr 26, 2023 8.537 8.628 8.424 8.494 13,531,535 +0.03(+0.31%)
Apr 25, 2023 8.693 8.728 8.424 8.467 16,701,498 -0.26(-2.99%)
Apr 24, 2023 8.737 8.797 8.541 8.728 16,048,720 +0.00(+0.00%)
Apr 21, 2023 8.632 8.728 8.554 8.728 10,131,573 +0.06(+0.70%)
Apr 20, 2023 8.632 8.702 8.580 8.667 11,003,145 -0.02(-0.20%)
Apr 19, 2023 8.650 8.745 8.580 8.685 6,446,364 +0.00(+0.00%)
Apr 18, 2023 8.737 8.745 8.615 8.685 9,712,969 -0.06(-0.70%)
Apr 17, 2023 8.650 8.797 8.554 8.745 12,420,413 +0.10(+1.10%)
Apr 14, 2023 8.754 8.780 8.524 8.650 15,339,295 -0.09(-0.99%)
Apr 13, 2023 8.728 8.763 8.598 8.737 8,716,425 +0.04(+0.50%)
Apr 12, 2023 8.832 8.850 8.693 8.693 9,001,580 -0.03(-0.30%)
Apr 11, 2023 8.728 8.797 8.619 8.719 10,909,371 +0.02(+0.20%)
Apr 10, 2023 8.919 8.954 8.476 8.702 20,138,482 -0.23(-2.62%)
Apr 06, 2023 9.006 9.028 8.910 8.936 6,299,301 +0.00(+0.00%)
Apr 05, 2023 8.771 9.049 8.754 8.936 11,219,917 +0.12(+1.38%)
Apr 04, 2023 8.702 8.841 8.615 8.815 14,492,619 +0.15(+1.70%)
Apr 03, 2023 8.737 8.811 8.641 8.667 10,984,863 -0.09(-0.99%)
Mar 31, 2023 8.615 8.754 8.606 8.754 16,769,111 +0.15(+1.72%)
Mar 30, 2023 8.589 8.615 8.498 8.606 6,997,677 +0.09(+1.02%)
Mar 29, 2023 8.537 8.562 8.485 8.520 10,763,044 +0.06(+0.71%)
Mar 28, 2023 8.442 8.502 8.382 8.460 13,328,333 -0.03(-0.30%)
Mar 27, 2023 8.528 8.563 8.408 8.485 12,570,902 +0.09(+1.02%)
Mar 24, 2023 8.194 8.417 8.065 8.399 14,038,384 +0.14(+1.66%)
Mar 23, 2023 8.434 8.691 8.219 8.262 21,508,768 -0.11(-1.33%)
Mar 22, 2023 8.408 8.550 8.331 8.374 15,748,204 -0.08(-0.91%)
Mar 21, 2023 8.442 8.515 8.417 8.451 12,224,031 +0.15(+1.76%)
Mar 20, 2023 8.391 8.477 8.305 8.305 16,356,812 -0.05(-0.62%)
Mar 17, 2023 8.511 8.511 8.271 8.357 19,604,510 -0.19(-2.21%)
Mar 16, 2023 8.451 8.571 8.352 8.545 21,965,852 +0.06(+0.71%)
Mar 15, 2023 8.640 8.674 8.417 8.485 30,315,694 -0.32(-3.61%)
Mar 14, 2023 8.700 9.069 8.674 8.803 20,716,168 +0.26(+3.01%)
Mar 13, 2023 8.399 8.640 8.168 8.545 31,088,312 -0.01(-0.10%)
Mar 10, 2023 8.940 8.991 8.537 8.554 22,394,638 -0.41(-4.59%)
Mar 09, 2023 9.257 9.317 8.949 8.966 14,473,176 -0.31(-3.33%)
Mar 08, 2023 9.223 9.292 9.146 9.275 12,038,915 +0.19(+2.08%)
Mar 07, 2023 9.232 9.283 9.069 9.086 6,762,986 -0.11(-1.21%)
Mar 06, 2023 9.223 9.330 9.189 9.197 7,803,953 +0.01(+0.09%)
Mar 03, 2023 9.094 9.240 9.060 9.189 8,005,368 +0.14(+1.52%)
Mar 02, 2023 8.983 9.086 8.889 9.052 11,743,151 -0.03(-0.38%)
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.