Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.71 10.71 10.36 10.39 26,420,174 -0.36(-3.39%)
Nov 29, 2021 10.78 10.80 10.66 10.75 10,077,787 +0.02(+0.23%)
Nov 26, 2021 10.79 10.79 10.63 10.73 10,870,036 -0.08(-0.75%)
Nov 24, 2021 10.82 10.88 10.80 10.81 7,396,660 +0.01(+0.06%)
Nov 23, 2021 10.82 10.84 10.78 10.80 8,368,849 +0.02(+0.19%)
Nov 22, 2021 10.80 10.86 10.70 10.78 8,385,062 +0.01(+0.06%)
Nov 19, 2021 10.71 10.80 10.67 10.77 7,366,981 +0.02(+0.19%)
Nov 18, 2021 10.75 10.77 10.67 10.75 9,489,065 +0.01(+0.06%)
Nov 17, 2021 10.79 10.82 10.69 10.75 10,966,174 -0.07(-0.62%)
Nov 16, 2021 10.82 10.85 10.78 10.82 7,048,611 +0.01(+0.12%)
Nov 15, 2021 10.82 10.86 10.78 10.80 4,962,437 -0.01(-0.12%)
Nov 12, 2021 10.80 10.83 10.77 10.82 5,403,638 +0.03(+0.25%)
Nov 11, 2021 10.80 10.85 10.78 10.79 4,540,873 -0.11(-0.99%)
Nov 10, 2021 10.84 10.78 10.90 7,179,915 +0.06(+0.56%)
Nov 09, 2021 10.87 10.93 10.83 10.84 5,335,805 -0.03(-0.31%)
Nov 08, 2021 10.94 10.94 10.85 10.87 5,286,601 -0.07(-0.62%)
Nov 05, 2021 10.84 10.96 10.82 10.94 7,790,975 +0.14(+1.31%)
Nov 04, 2021 10.81 10.84 10.74 10.80 6,308,053 +0.01(+0.13%)
Nov 03, 2021 10.74 10.91 10.71 10.78 7,987,534 +0.04(+0.38%)
Nov 02, 2021 10.90 10.90 10.73 10.74 7,920,291 -0.17(-1.55%)
Nov 01, 2021 10.79 10.92 10.73 10.91 9,466,594 +0.18(+1.63%)
Oct 29, 2021 10.69 10.76 10.73 12,544,115 +0.08(+0.76%)
Oct 28, 2021 10.92 10.65 10.65 25,396,644 -0.30(-2.77%)
Oct 27, 2021 11.04 11.06 10.95 10.96 10,189,669 -0.09(-0.85%)
Oct 26, 2021 11.12 11.05 9,024,540 -0.02(-0.18%)
Oct 25, 2021 11.09 11.13 11.06 11.07 6,880,785 -0.01(-0.06%)
Oct 22, 2021 11.11 11.00 11.08 7,223,225 -0.03(-0.30%)
Oct 21, 2021 11.10 11.16 11.04 11.11 6,091,838 +0.01(+0.06%)
Oct 20, 2021 11.04 11.21 11.03 11.10 9,258,732 +0.06(+0.55%)
Oct 19, 2021 10.96 11.05 10.92 11.04 9,688,654 +0.11(+0.98%)
Oct 18, 2021 10.86 10.96 10.80 10.94 7,555,769 +0.08(+0.74%)
Oct 15, 2021 10.86 10.95 10.86 10.86 7,544,528 +0.02(+0.19%)
Oct 14, 2021 10.84 10.89 10.82 10.84 8,376,685 +0.03(+0.31%)
Oct 13, 2021 10.83 10.85 10.76 10.80 7,244,593 -0.04(-0.37%)
Oct 12, 2021 10.85 10.90 10.81 10.84 10,826,732 +0.02(+0.19%)
Oct 11, 2021 10.84 10.89 10.80 10.82 6,717,924 +0.03(+0.31%)
Oct 08, 2021 10.73 10.83 10.72 10.79 5,455,165 +0.07(+0.62%)
Oct 07, 2021 10.71 10.80 10.69 10.72 7,219,659 +0.05(+0.44%)
Oct 06, 2021 10.66 10.69 10.58 10.68 11,645,943 -0.07(-0.62%)
Oct 05, 2021 10.76 10.80 10.68 10.74 9,576,057 -0.01(-0.12%)
Oct 04, 2021 10.68 10.86 10.65 10.76 8,404,034 +0.11(+1.07%)
Oct 01, 2021 10.56 10.69 10.55 10.64 7,227,531 +0.09(+0.82%)
Sep 30, 2021 10.70 10.74 10.55 10.56 11,398,018 -0.13(-1.19%)
Sep 29, 2021 10.76 10.77 10.67 10.68 7,150,013 -0.03(-0.31%)
Sep 28, 2021 10.84 10.79 10.70 10.72 9,875,341 -0.07(-0.68%)
Sep 27, 2021 10.80 10.86 10.76 10.79 7,113,758 +0.05(+0.49%)
Sep 24, 2021 10.77 10.80 10.73 10.74 6,494,098 -0.04(-0.37%)
Sep 23, 2021 10.80 10.83 10.77 10.78 7,032,511 +0.01(+0.06%)
Sep 22, 2021 10.68 10.80 10.66 10.77 8,266,274 +0.13(+1.19%)
Sep 21, 2021 10.59 10.71 10.59 10.64 11,631,706 +0.08(+0.76%)
Sep 20, 2021 10.52 10.60 10.46 10.56 11,777,801 -0.05(-0.50%)
Sep 17, 2021 10.60 10.66 10.57 10.62 13,002,839 +0.01(+0.13%)
Sep 16, 2021 10.64 10.69 10.60 10.60 7,153,871 +0.00(+0.00%)
Sep 15, 2021 10.60 10.66 10.58 10.60 6,761,366 +0.02(+0.19%)
Sep 14, 2021 10.72 10.72 10.58 10.58 7,851,189 -0.10(-0.93%)
Sep 13, 2021 10.66 10.72 10.59 10.68 7,912,340 +0.05(+0.44%)
Sep 10, 2021 10.69 10.70 10.58 10.64 7,878,304 -0.01(-0.06%)
Sep 09, 2021 10.54 10.69 10.50 10.64 7,736,073 +0.10(+0.95%)
Sep 08, 2021 10.64 10.72 10.53 10.54 10,733,433 -0.07(-0.69%)
Sep 07, 2021 10.78 10.81 10.60 10.62 10,015,483 -0.13(-1.24%)
Sep 03, 2021 10.81 10.82 10.70 10.75 5,939,733 -0.03(-0.25%)
Sep 02, 2021 10.85 10.88 10.77 10.78 6,728,999 -0.07(-0.61%)
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.