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

Agnc Investment Corp (NQ: AGNC )

10.66 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2023 8.960 9.323 8.921 9.142 28,796,154 +0.25(+2.84%)
Jan 30, 2023 9.079 9.094 8.866 8.890 18,078,814 -0.22(-2.42%)
Jan 27, 2023 8.985 9.149 8.970 9.110 14,838,344 +0.14(+1.57%)
Jan 26, 2023 8.900 8.978 8.857 8.970 14,203,428 +0.09(+1.05%)
Jan 25, 2023 8.939 8.954 8.829 8.876 14,581,634 -0.09(-1.04%)
Jan 24, 2023 9.009 9.048 8.954 8.970 9,744,018 -0.06(-0.69%)
Jan 23, 2023 9.017 9.056 8.923 9.032 17,974,078 +0.04(+0.43%)
Jan 20, 2023 8.861 9.017 8.806 8.993 15,224,694 +0.12(+1.41%)
Jan 19, 2023 8.829 8.884 8.763 8.868 11,181,568 +0.01(+0.09%)
Jan 18, 2023 8.798 8.931 8.783 8.861 14,049,030 +0.12(+1.34%)
Jan 17, 2023 8.822 8.888 8.736 8.744 18,343,356 -0.07(-0.80%)
Jan 13, 2023 8.744 8.861 8.705 8.814 13,108,298 +0.02(+0.18%)
Jan 12, 2023 8.767 8.884 8.736 8.798 12,475,669 +0.11(+1.26%)
Jan 11, 2023 8.603 8.771 8.607 8.689 12,285,232 +0.12(+1.46%)
Jan 10, 2023 8.475 8.588 8.447 8.564 11,620,302 +0.09(+1.01%)
Jan 09, 2023 8.502 8.632 8.432 8.478 15,352,964 +0.02(+0.18%)
Jan 06, 2023 8.354 8.486 8.276 8.463 12,126,198 +0.18(+2.17%)
Jan 05, 2023 8.244 8.338 8.151 8.283 9,457,407 -0.01(-0.09%)
Jan 04, 2023 8.244 8.342 8.221 8.291 13,010,572 +0.13(+1.63%)
Jan 03, 2023 8.143 8.346 8.088 8.159 15,340,217 +0.09(+1.06%)
Dec 30, 2022 8.073 8.147 7.995 8.073 12,130,133 -0.10(-1.24%)
Dec 29, 2022 8.065 8.237 8.034 8.174 11,156,632 +0.16(+1.95%)
Dec 28, 2022 8.234 8.265 7.980 8.018 13,656,390 -0.22(-2.71%)
Dec 27, 2022 8.250 8.265 8.107 8.242 14,357,505 -0.02(-0.19%)
Dec 23, 2022 8.211 8.265 8.134 8.257 11,743,540 +0.05(+0.56%)
Dec 22, 2022 8.165 8.226 7.964 8.211 16,412,655 +0.05(+0.66%)
Dec 21, 2022 8.072 8.203 8.057 8.157 18,090,242 +0.19(+2.42%)
Dec 20, 2022 7.795 8.003 7.671 7.964 22,006,082 +0.12(+1.47%)
Dec 19, 2022 7.795 7.964 7.764 7.849 12,013,354 +0.03(+0.39%)
Dec 16, 2022 7.787 7.879 7.718 7.818 24,889,270 -0.08(-0.98%)
Dec 15, 2022 7.764 7.964 7.710 7.895 16,830,198 +0.08(+0.99%)
Dec 14, 2022 7.802 7.941 7.718 7.818 15,338,484 -0.02(-0.29%)
Dec 13, 2022 7.833 8.053 7.791 7.841 15,337,464 +0.20(+2.62%)
Dec 12, 2022 7.633 7.694 7.563 7.640 13,729,629 +0.01(+0.10%)
Dec 09, 2022 7.633 7.725 7.586 7.633 11,101,108 -0.02(-0.20%)
Dec 08, 2022 7.594 7.679 7.556 7.648 8,112,858 +0.07(+0.92%)
Dec 07, 2022 7.455 7.610 7.386 7.579 10,170,237 +0.11(+1.44%)
Dec 06, 2022 7.571 7.610 7.363 7.471 15,124,129 -0.10(-1.32%)
Dec 05, 2022 7.710 7.733 7.502 7.571 11,795,561 -0.15(-1.90%)
Dec 02, 2022 7.687 7.733 7.502 7.718 17,497,184 -0.05(-0.60%)
Dec 01, 2022 7.725 7.903 7.702 7.764 12,221,421 +0.06(+0.80%)
Nov 30, 2022 7.409 7.725 7.371 7.702 18,368,336 +0.22(+2.88%)
Nov 29, 2022 7.432 7.490 7.371 7.486 11,325,311 +0.05(+0.73%)
Nov 28, 2022 7.615 7.653 7.425 7.432 13,916,670 -0.20(-2.59%)
Nov 25, 2022 7.524 7.668 7.501 7.630 8,443,479 +0.13(+1.73%)
Nov 23, 2022 7.265 7.531 7.227 7.501 14,401,379 +0.27(+3.68%)
Nov 22, 2022 7.173 7.318 7.158 7.234 14,797,927 +0.08(+1.06%)
Nov 21, 2022 6.945 7.166 6.945 7.158 12,416,510 +0.21(+2.96%)
Nov 18, 2022 7.090 7.120 6.899 6.953 10,904,858 -0.07(-0.98%)
Nov 17, 2022 7.082 7.105 6.869 7.021 16,953,182 -0.18(-2.54%)
Nov 16, 2022 7.310 7.326 7.105 7.204 17,527,396 -0.10(-1.36%)
Nov 15, 2022 7.265 7.409 7.135 7.303 15,287,400 +0.18(+2.46%)
Nov 14, 2022 7.364 7.417 7.093 7.128 20,062,866 -0.21(-2.80%)
Nov 11, 2022 7.196 7.394 7.082 7.333 18,937,342 +0.14(+1.90%)
Nov 10, 2022 6.854 7.219 6.838 7.196 31,301,610 +0.63(+9.63%)
Nov 09, 2022 6.564 6.732 6.473 6.564 14,181,787 +0.05(+0.70%)
Nov 08, 2022 6.435 6.640 6.362 6.518 16,985,304 +0.09(+1.42%)
Nov 07, 2022 6.442 6.480 6.265 6.427 13,536,963 +0.07(+1.08%)
Nov 04, 2022 6.229 6.381 6.183 6.359 17,526,066 +0.23(+3.73%)
Nov 03, 2022 6.100 6.210 5.947 6.130 17,714,940 -0.08(-1.35%)
Nov 02, 2022 6.229 6.526 6.153 6.214 22,910,278 -0.05(-0.73%)
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.