Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.875 +0.085 (+0.87%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.680 9.800 9.652 9.790 7,267,944 +0.05(+0.51%)
Mar 26, 2024 9.890 9.893 9.740 9.740 10,342,746 -0.12(-1.22%)
Mar 25, 2024 9.820 9.880 9.790 9.860 8,951,133 +0.08(+0.82%)
Mar 22, 2024 9.860 9.920 9.770 9.780 10,185,063 -0.05(-0.51%)
Mar 21, 2024 9.780 9.870 9.740 9.830 9,569,772 +0.09(+0.92%)
Mar 20, 2024 9.590 9.800 9.560 9.740 15,447,098 +0.15(+1.56%)
Mar 19, 2024 9.580 9.645 9.540 9.590 8,664,456 -0.01(-0.10%)
Mar 18, 2024 9.660 9.670 9.575 9.600 9,668,994 -0.03(-0.31%)
Mar 15, 2024 9.580 9.720 9.550 9.630 16,690,162 +0.01(+0.10%)
Mar 14, 2024 9.830 9.860 9.590 9.620 8,529,497 -0.24(-2.43%)
Mar 13, 2024 9.860 9.895 9.810 9.860 8,628,695 +0.02(+0.20%)
Mar 12, 2024 9.850 9.850 9.770 9.840 6,924,830 +0.02(+0.20%)
Mar 11, 2024 9.750 9.920 9.720 9.820 12,683,474 +0.09(+0.92%)
Mar 08, 2024 9.730 9.820 9.670 9.730 9,849,197 +0.10(+1.04%)
Mar 07, 2024 9.650 9.710 9.620 9.630 7,703,531 +0.05(+0.52%)
Mar 06, 2024 9.580 9.630 9.550 9.580 9,704,416 +0.07(+0.74%)
Mar 05, 2024 9.480 9.580 9.460 9.510 9,574,659 +0.01(+0.11%)
Mar 04, 2024 9.580 9.600 9.480 9.500 10,501,335 -0.08(-0.84%)
Mar 01, 2024 9.530 9.600 9.475 9.580 10,378,385 +0.02(+0.21%)
Feb 29, 2024 9.480 9.590 9.420 9.560 15,276,065 +0.17(+1.81%)
Feb 28, 2024 9.400 9.460 9.370 9.390 10,659,848 -0.06(-0.63%)
Feb 27, 2024 9.470 9.514 9.381 9.450 13,291,000 +0.03(+0.31%)
Feb 26, 2024 9.411 9.470 9.371 9.420 9,700,050 +0.03(+0.32%)
Feb 23, 2024 9.341 9.460 9.307 9.391 9,646,338 +0.06(+0.63%)
Feb 22, 2024 9.361 9.460 9.322 9.332 9,925,457 -0.03(-0.32%)
Feb 21, 2024 9.361 9.401 9.292 9.361 6,209,756 -0.02(-0.21%)
Feb 20, 2024 9.341 9.411 9.302 9.381 10,745,352 +0.02(+0.21%)
Feb 16, 2024 9.312 9.470 9.252 9.361 9,728,398 -0.08(-0.84%)
Feb 15, 2024 9.203 9.509 9.183 9.440 15,116,250 +0.31(+3.35%)
Feb 14, 2024 9.164 9.223 9.085 9.134 11,755,951 +0.04(+0.43%)
Feb 13, 2024 9.213 9.230 9.035 9.095 18,383,494 -0.33(-3.46%)
Feb 12, 2024 9.341 9.480 9.282 9.420 12,745,117 +0.10(+1.06%)
Feb 09, 2024 9.282 9.351 9.223 9.322 10,255,758 +0.09(+0.96%)
Feb 08, 2024 9.183 9.302 9.134 9.233 11,776,927 +0.03(+0.32%)
Feb 07, 2024 9.371 9.391 9.134 9.203 13,378,434 -0.16(-1.69%)
Feb 06, 2024 9.272 9.401 9.233 9.361 8,376,490 +0.09(+0.96%)
Feb 05, 2024 9.312 9.322 9.104 9.272 16,598,853 -0.16(-1.68%)
Feb 02, 2024 9.351 9.489 9.292 9.430 13,823,505 -0.12(-1.24%)
Feb 01, 2024 9.440 9.578 9.223 9.549 18,029,964 +0.19(+2.00%)
Jan 31, 2024 9.489 9.568 9.351 9.361 14,284,336 -0.11(-1.15%)
Jan 30, 2024 9.647 9.648 9.470 9.470 13,689,295 -0.21(-2.14%)
Jan 29, 2024 9.609 9.706 9.541 9.677 13,289,170 +0.11(+1.12%)
Jan 26, 2024 9.614 9.653 9.560 9.570 10,533,777 -0.01(-0.10%)
Jan 25, 2024 9.531 9.609 9.463 9.580 12,156,665 +0.10(+1.03%)
Jan 24, 2024 9.609 9.677 9.477 9.482 15,163,093 -0.03(-0.31%)
Jan 23, 2024 9.365 9.555 9.287 9.511 26,693,578 +0.05(+0.52%)
Jan 22, 2024 9.609 9.647 9.394 9.463 16,010,623 -0.09(-0.92%)
Jan 19, 2024 9.570 9.576 9.287 9.550 18,285,528 +0.03(+0.31%)
Jan 18, 2024 9.531 9.589 9.404 9.521 18,393,242 +0.06(+0.62%)
Jan 17, 2024 9.570 9.653 9.433 9.463 11,859,268 -0.23(-2.41%)
Jan 16, 2024 9.736 9.804 9.628 9.697 12,551,142 -0.13(-1.29%)
Jan 12, 2024 9.775 9.939 9.765 9.823 11,516,711 +0.10(+1.00%)
Jan 11, 2024 9.658 9.755 9.492 9.726 13,420,704 +0.04(+0.40%)
Jan 10, 2024 9.736 9.819 9.643 9.687 9,252,919 -0.02(-0.20%)
Jan 09, 2024 9.638 9.726 9.589 9.706 9,783,487 -0.01(-0.10%)
Jan 08, 2024 9.404 9.726 9.326 9.716 14,987,014 +0.35(+3.75%)
Jan 05, 2024 9.111 9.414 9.072 9.365 12,286,368 +0.20(+2.24%)
Jan 04, 2024 9.267 9.267 9.126 9.160 14,226,349 -0.11(-1.16%)
Jan 03, 2024 9.326 9.355 9.082 9.267 13,911,302 -0.16(-1.66%)
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.