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

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
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 (%)
Mar 28, 2024 9.195 9.298 9.195 9.308 10,889,772 +0.10(+1.12%)
Mar 27, 2024 9.101 9.214 9.074 9.204 7,730,486 +0.16(+1.77%)
Mar 26, 2024 9.184 9.186 9.044 9.044 11,138,200 -0.11(-1.22%)
Mar 25, 2024 9.119 9.174 9.091 9.156 9,639,559 +0.07(+0.82%)
Mar 22, 2024 9.156 9.212 9.072 9.082 10,968,390 -0.05(-0.51%)
Mar 21, 2024 9.082 9.165 9.044 9.128 10,305,777 +0.08(+0.92%)
Mar 20, 2024 8.905 9.100 8.877 9.044 16,635,124 +0.14(+1.56%)
Mar 19, 2024 8.896 8.956 8.859 8.905 9,330,834 -0.01(-0.10%)
Mar 18, 2024 8.970 8.979 8.891 8.914 10,412,630 -0.03(-0.31%)
Mar 15, 2024 8.896 9.026 8.868 8.942 17,973,792 +0.01(+0.10%)
Mar 14, 2024 9.128 9.156 8.905 8.933 9,185,495 -0.22(-2.43%)
Mar 13, 2024 9.156 9.188 9.109 9.156 9,292,322 +0.02(+0.20%)
Mar 12, 2024 9.147 9.147 9.072 9.137 7,457,414 +0.02(+0.20%)
Mar 11, 2024 9.054 9.212 9.026 9.119 13,658,952 +0.08(+0.93%)
Mar 08, 2024 9.035 9.119 8.979 9.035 10,606,692 +0.09(+1.04%)
Mar 07, 2024 8.961 9.017 8.933 8.942 8,296,004 +0.05(+0.52%)
Mar 06, 2024 8.896 8.942 8.868 8.896 10,450,776 +0.06(+0.74%)
Mar 05, 2024 8.803 8.896 8.784 8.831 10,311,040 +0.01(+0.11%)
Mar 04, 2024 8.896 8.914 8.803 8.822 11,308,986 -0.07(-0.84%)
Mar 01, 2024 8.849 8.914 8.798 8.896 11,176,580 +0.02(+0.21%)
Feb 29, 2024 8.803 8.905 8.747 8.877 16,450,937 +0.16(+1.81%)
Feb 28, 2024 8.729 8.784 8.701 8.719 11,479,690 -0.06(-0.63%)
Feb 27, 2024 8.793 8.835 8.711 8.775 14,313,201 +0.03(+0.31%)
Feb 26, 2024 8.738 8.793 8.702 8.748 10,446,074 +0.03(+0.32%)
Feb 23, 2024 8.674 8.784 8.642 8.720 10,388,231 +0.06(+0.63%)
Feb 22, 2024 8.693 8.784 8.656 8.665 10,688,817 -0.03(-0.32%)
Feb 21, 2024 8.693 8.729 8.628 8.693 6,687,344 -0.02(-0.21%)
Feb 20, 2024 8.674 8.738 8.638 8.711 11,571,770 +0.02(+0.21%)
Feb 16, 2024 8.647 8.793 8.591 8.693 10,476,603 -0.07(-0.84%)
Feb 15, 2024 8.546 8.830 8.528 8.766 16,278,830 +0.28(+3.35%)
Feb 14, 2024 8.509 8.564 8.436 8.482 12,660,093 +0.04(+0.43%)
Feb 13, 2024 8.555 8.571 8.390 8.445 19,797,356 -0.30(-3.46%)
Feb 12, 2024 8.674 8.803 8.619 8.748 13,725,335 +0.09(+1.06%)
Feb 09, 2024 8.619 8.683 8.564 8.656 11,044,521 +0.08(+0.96%)
Feb 08, 2024 8.528 8.638 8.482 8.573 12,682,934 +0.03(+0.32%)
Feb 07, 2024 8.702 8.720 8.482 8.546 14,407,348 -0.15(-1.69%)
Feb 06, 2024 8.610 8.729 8.573 8.693 9,020,721 +0.08(+0.96%)
Feb 05, 2024 8.647 8.656 8.454 8.610 17,875,460 -0.15(-1.68%)
Feb 02, 2024 8.683 8.812 8.628 8.757 14,886,661 -0.11(-1.24%)
Feb 01, 2024 8.766 8.894 8.564 8.867 19,416,636 +0.17(+2.00%)
Jan 31, 2024 8.812 8.885 8.683 8.693 15,382,934 -0.10(-1.15%)
Jan 30, 2024 8.959 8.959 8.793 8.793 14,742,129 -0.19(-2.14%)
Jan 29, 2024 8.923 9.013 8.859 8.986 14,311,230 +0.10(+1.12%)
Jan 26, 2024 8.927 8.963 8.877 8.886 11,343,922 -0.01(-0.10%)
Jan 25, 2024 8.850 8.923 8.787 8.895 13,091,625 +0.09(+1.03%)
Jan 24, 2024 8.923 8.986 8.800 8.805 16,329,275 -0.03(-0.31%)
Jan 23, 2024 8.696 8.873 8.624 8.832 28,746,562 +0.05(+0.52%)
Jan 22, 2024 8.923 8.958 8.723 8.787 17,241,988 -0.08(-0.92%)
Jan 19, 2024 8.886 8.893 8.624 8.868 19,691,854 +0.03(+0.31%)
Jan 18, 2024 8.850 8.904 8.732 8.841 19,807,852 +0.05(+0.62%)
Jan 17, 2024 8.886 8.963 8.760 8.787 12,771,355 -0.22(-2.41%)
Jan 16, 2024 9.040 9.104 8.941 9.004 13,516,440 -0.12(-1.29%)
Jan 12, 2024 9.077 9.229 9.068 9.122 12,402,453 +0.09(+1.00%)
Jan 11, 2024 8.968 9.058 8.814 9.031 14,452,880 +0.04(+0.40%)
Jan 10, 2024 9.040 9.117 8.954 8.995 9,964,554 -0.02(-0.20%)
Jan 09, 2024 8.950 9.031 8.904 9.013 10,535,927 -0.01(-0.10%)
Jan 08, 2024 8.732 9.031 8.660 9.022 16,139,654 +0.33(+3.75%)
Jan 05, 2024 8.461 8.741 8.424 8.696 13,231,303 +0.19(+2.24%)
Jan 04, 2024 8.606 8.606 8.474 8.506 15,320,487 -0.10(-1.16%)
Jan 03, 2024 8.660 8.687 8.433 8.606 14,981,210 -0.14(-1.66%)
Jan 02, 2024 8.814 8.832 8.687 8.750 15,415,886 -0.14(-1.53%)
Dec 29, 2023 8.995 9.076 8.882 8.886 13,154,971 -0.23(-2.49%)
Dec 28, 2023 9.068 9.122 9.013 9.113 12,220,628 +0.05(+0.50%)
Dec 27, 2023 9.050 9.076 8.987 9.068 14,577,588 +0.05(+0.60%)
Dec 26, 2023 8.942 9.050 8.933 9.014 10,072,838 +0.11(+1.21%)
Dec 22, 2023 8.906 8.969 8.871 8.906 11,581,270 +0.03(+0.30%)
Dec 21, 2023 8.853 8.880 8.781 8.880 11,546,916 +0.13(+1.54%)
Dec 20, 2023 8.781 8.897 8.656 8.745 15,072,712 -0.07(-0.81%)
Dec 19, 2023 8.754 8.906 8.745 8.817 16,174,827 +0.11(+1.23%)
Dec 18, 2023 8.745 8.808 8.665 8.709 13,541,878 +0.00(+0.00%)
Dec 15, 2023 8.844 8.915 8.683 8.709 28,796,976 -0.13(-1.52%)
Dec 14, 2023 8.557 8.880 8.542 8.844 31,756,952 +0.46(+5.44%)
Dec 13, 2023 8.038 8.432 8.002 8.387 24,518,214 +0.38(+4.69%)
Dec 12, 2023 7.993 8.078 7.940 8.011 12,379,251 +0.03(+0.34%)
Dec 11, 2023 8.074 8.137 7.967 7.984 11,754,210 -0.08(-1.00%)
Dec 08, 2023 7.967 8.119 7.940 8.065 11,223,048 +0.04(+0.56%)
Dec 07, 2023 8.002 8.056 7.958 8.020 11,634,309 +0.04(+0.56%)
Dec 06, 2023 8.092 8.128 7.922 7.975 14,112,449 -0.08(-1.00%)
Dec 05, 2023 8.128 8.168 8.011 8.056 10,787,723 -0.07(-0.88%)
Dec 04, 2023 8.056 8.137 8.029 8.128 15,323,313 +0.03(+0.33%)
Dec 01, 2023 7.886 8.146 7.868 8.101 23,715,394 +0.21(+2.61%)
Nov 30, 2023 8.011 8.043 7.868 7.895 19,821,742 -0.12(-1.45%)
Nov 29, 2023 7.859 8.047 7.859 8.011 18,261,620 +0.21(+2.64%)
Nov 28, 2023 7.699 7.880 7.611 7.805 20,169,116 +0.11(+1.38%)
Nov 27, 2023 7.699 7.739 7.567 7.699 16,103,536 +0.01(+0.11%)
Nov 24, 2023 7.761 7.805 7.673 7.691 8,595,801 -0.07(-0.91%)
Nov 22, 2023 7.832 7.903 7.717 7.761 17,061,280 -0.03(-0.34%)
Nov 21, 2023 7.726 7.797 7.726 7.788 16,842,516 +0.04(+0.57%)
Nov 20, 2023 7.699 7.788 7.638 7.744 14,483,911 +0.06(+0.80%)
Nov 17, 2023 7.708 7.793 7.604 7.682 12,344,044 +0.02(+0.23%)
Nov 16, 2023 7.655 7.752 7.585 7.664 15,155,572 +0.01(+0.12%)
Nov 15, 2023 7.699 7.576 7.655 16,733,607 +0.00(+0.00%)
Nov 14, 2023 7.691 7.797 7.629 7.655 22,054,670 +0.20(+2.73%)
Nov 13, 2023 7.329 7.457 7.284 7.452 10,617,909 +0.04(+0.48%)
Nov 10, 2023 7.373 7.435 7.284 7.417 14,171,205 +0.11(+1.57%)
Nov 09, 2023 7.567 7.638 7.258 7.302 17,980,634 -0.21(-2.82%)
Nov 08, 2023 7.479 7.532 7.386 7.514 14,985,410 +0.04(+0.59%)
Nov 07, 2023 7.346 7.488 7.258 7.470 17,031,602 +0.11(+1.44%)
Nov 06, 2023 7.373 7.404 7.243 7.364 20,002,672 -0.01(-0.12%)
Nov 03, 2023 7.417 7.576 7.329 7.373 25,566,292 +0.17(+2.33%)
Nov 02, 2023 6.975 7.231 6.931 7.205 30,359,840 +0.35(+5.15%)
Nov 01, 2023 6.490 6.887 6.471 6.852 28,002,812 +0.34(+5.15%)
Oct 31, 2023 6.278 6.596 6.251 6.516 25,801,548 +0.39(+6.34%)
Oct 30, 2023 6.137 6.221 6.013 6.128 19,582,180 +0.05(+0.87%)
Oct 27, 2023 6.231 6.274 6.075 6.075 25,378,862 -0.11(-1.82%)
Oct 26, 2023 6.075 6.344 6.074 6.188 35,382,792 +0.13(+2.15%)
Oct 25, 2023 6.457 6.491 6.057 6.057 69,881,256 -0.49(-7.43%)
Oct 24, 2023 6.379 6.708 6.370 6.543 50,076,932 -0.49(-7.03%)
Oct 23, 2023 7.038 7.090 6.882 7.038 19,537,814 -0.08(-1.10%)
Oct 20, 2023 7.160 7.255 7.116 7.116 17,542,240 -0.05(-0.73%)
Oct 19, 2023 7.446 7.450 7.116 7.168 38,116,952 -0.28(-3.73%)
Oct 18, 2023 7.620 7.628 7.437 7.446 19,863,552 -0.23(-3.05%)
Oct 17, 2023 7.663 7.737 7.611 7.680 18,560,754 -0.05(-0.67%)
Oct 16, 2023 7.663 7.748 7.533 7.732 12,971,254 +0.11(+1.48%)
Oct 13, 2023 7.767 7.802 7.611 7.620 18,678,954 -0.13(-1.68%)
Oct 12, 2023 7.932 7.949 7.663 7.750 13,637,704 -0.21(-2.62%)
Oct 11, 2023 7.958 7.993 7.871 7.958 10,864,972 +0.04(+0.55%)
Oct 10, 2023 7.871 7.984 7.854 7.915 11,873,157 +0.03(+0.33%)
Oct 09, 2023 7.724 7.932 7.719 7.889 10,959,229 +0.14(+1.79%)
Oct 06, 2023 7.689 7.863 7.654 7.750 9,905,844 -0.06(-0.78%)
Oct 05, 2023 7.628 7.845 7.559 7.810 14,857,425 +0.18(+2.39%)
Oct 04, 2023 7.784 7.785 7.429 7.628 22,102,828 -0.11(-1.46%)
Oct 03, 2023 7.828 7.863 7.637 7.741 23,263,174 -0.16(-2.09%)
Oct 02, 2023 8.201 8.201 7.871 7.906 15,993,929 -0.29(-3.50%)
Sep 29, 2023 8.201 8.322 8.178 8.192 13,711,950 +0.03(+0.43%)
Sep 28, 2023 8.036 8.210 7.941 8.158 13,111,534 +0.12(+1.51%)
Sep 27, 2023 8.130 8.165 7.950 8.036 21,328,330 -0.06(-0.74%)
Sep 26, 2023 8.259 8.267 8.079 8.096 22,557,426 -0.19(-2.28%)
Sep 25, 2023 8.370 8.387 8.267 8.285 16,754,854 -0.12(-1.43%)
Sep 22, 2023 8.413 8.473 8.362 8.404 14,104,645 +0.03(+0.31%)
Sep 21, 2023 8.584 8.610 8.379 8.379 15,681,961 -0.28(-3.26%)
Sep 20, 2023 8.704 8.790 8.662 8.662 10,003,815 -0.01(-0.10%)
Sep 19, 2023 8.704 8.816 8.644 8.670 10,429,832 -0.04(-0.49%)
Sep 18, 2023 8.713 8.794 8.687 8.713 22,679,976 +0.09(+0.99%)
Sep 15, 2023 8.627 8.644 8.584 8.627 16,604,614 -0.02(-0.20%)
Sep 14, 2023 8.542 8.670 8.542 8.644 19,126,622 +0.14(+1.61%)
Sep 13, 2023 8.430 8.524 8.345 8.507 11,614,170 +0.14(+1.64%)
Sep 12, 2023 8.439 8.524 8.362 8.370 12,832,727 -0.05(-0.61%)
Sep 11, 2023 8.327 8.430 8.310 8.422 8,740,611 +0.12(+1.44%)
Sep 08, 2023 8.276 8.344 8.267 8.302 9,189,929 +0.05(+0.62%)
Sep 07, 2023 8.250 8.308 8.203 8.250 9,748,268 -0.04(-0.52%)
Sep 06, 2023 8.370 8.379 8.250 8.293 9,594,748 -0.07(-0.82%)
Sep 05, 2023 8.524 8.524 8.353 8.362 12,563,840 -0.17(-2.01%)
Sep 01, 2023 8.516 8.584 8.456 8.533 9,207,495 +0.04(+0.50%)
Aug 31, 2023 8.439 8.516 8.430 8.490 12,083,247 +0.05(+0.61%)
Aug 30, 2023 8.542 8.550 8.422 8.439 12,038,977 -0.13(-1.50%)
Aug 29, 2023 8.466 8.584 8.398 8.567 15,433,015 +0.11(+1.30%)
Aug 28, 2023 8.322 8.457 8.305 8.457 13,077,441 +0.19(+2.36%)
Aug 25, 2023 8.254 8.301 8.157 8.263 8,680,597 +0.04(+0.51%)
Aug 24, 2023 8.195 8.313 8.169 8.220 10,950,910 +0.03(+0.31%)
Aug 23, 2023 8.042 8.220 8.030 8.195 16,384,852 +0.19(+2.33%)
Aug 22, 2023 8.102 8.110 8.000 8.009 17,048,628 -0.04(-0.53%)
Aug 21, 2023 8.042 8.068 7.958 8.051 12,541,492 +0.03(+0.32%)
Aug 18, 2023 7.958 8.102 7.915 8.025 20,650,026 +0.03(+0.32%)
Aug 17, 2023 8.093 8.135 7.966 8.000 13,712,211 -0.08(-1.05%)
Aug 16, 2023 8.127 8.178 8.059 8.085 12,527,675 -0.05(-0.62%)
Aug 15, 2023 8.169 8.186 8.093 8.136 11,047,826 -0.06(-0.72%)
Aug 14, 2023 8.347 8.356 8.136 8.195 21,976,016 -0.14(-1.73%)
Aug 11, 2023 8.432 8.440 8.313 8.339 9,241,253 -0.11(-1.30%)
Aug 10, 2023 8.508 8.516 8.440 8.449 9,323,485 -0.01(-0.10%)
Aug 09, 2023 8.500 8.525 8.398 8.457 10,712,131 -0.03(-0.40%)
Aug 08, 2023 8.398 8.508 8.318 8.491 9,407,678 +0.05(+0.60%)
Aug 07, 2023 8.415 8.474 8.394 8.440 9,426,828 +0.05(+0.61%)
Aug 04, 2023 8.288 8.406 8.250 8.389 16,512,552 +0.17(+2.06%)
Aug 03, 2023 8.415 8.429 8.212 8.220 20,748,208 -0.28(-3.29%)
Aug 02, 2023 8.500 8.533 8.373 8.500 16,548,116 -0.06(-0.69%)
Aug 01, 2023 8.601 8.665 8.533 8.559 10,905,104 -0.07(-0.79%)
Jul 31, 2023 8.754 8.762 8.593 8.627 15,413,393 -0.12(-1.36%)
Jul 28, 2023 8.643 8.783 8.555 8.745 10,877,075 +0.19(+2.28%)
Jul 27, 2023 8.835 8.900 8.517 8.550 17,549,558 -0.23(-2.67%)
Jul 26, 2023 8.701 8.877 8.701 8.785 15,601,838 +0.08(+0.96%)
Jul 25, 2023 8.642 8.826 8.559 8.701 21,502,188 +0.12(+1.36%)
Jul 24, 2023 8.492 8.642 8.454 8.584 14,872,948 +0.13(+1.58%)
Jul 21, 2023 8.542 8.542 8.416 8.450 9,044,782 -0.03(-0.39%)
Jul 20, 2023 8.617 8.617 8.479 8.483 12,704,283 -0.14(-1.65%)
Jul 19, 2023 8.626 8.709 8.609 8.626 10,144,546 +0.04(+0.49%)
Jul 18, 2023 8.550 8.634 8.517 8.584 10,034,043 +0.04(+0.49%)
Jul 17, 2023 8.467 8.567 8.400 8.542 9,232,919 +0.07(+0.79%)
Jul 14, 2023 8.592 8.592 8.450 8.475 8,706,501 -0.10(-1.17%)
Jul 13, 2023 8.492 8.693 8.485 8.575 12,596,349 +0.08(+0.99%)
Jul 12, 2023 8.467 8.500 8.425 8.492 12,554,782 +0.17(+2.01%)
Jul 11, 2023 8.358 8.454 8.274 8.324 11,091,555 -0.02(-0.20%)
Jul 10, 2023 8.174 8.341 8.140 8.341 8,241,604 +0.18(+2.15%)
Jul 07, 2023 7.906 8.249 7.906 8.165 11,176,370 +0.24(+3.06%)
Jul 06, 2023 8.099 8.099 7.797 7.923 18,307,354 -0.27(-3.27%)
Jul 05, 2023 8.350 8.375 8.182 8.191 10,324,263 -0.15(-1.81%)
Jul 03, 2023 8.483 8.500 8.316 8.341 7,079,604 -0.13(-1.58%)
Jun 30, 2023 8.525 8.534 8.416 8.475 12,111,451 -0.02(-0.20%)
Jun 29, 2023 8.509 8.517 8.333 8.492 16,366,248 -0.04(-0.49%)
Jun 28, 2023 8.517 8.546 8.482 8.534 13,506,730 +0.02(+0.29%)
Jun 27, 2023 8.410 8.525 8.343 8.509 12,105,635 +0.11(+1.28%)
Jun 26, 2023 8.261 8.484 8.211 8.401 13,013,167 +0.18(+2.21%)
Jun 23, 2023 8.343 8.360 8.211 8.219 11,600,368 -0.16(-1.88%)
Jun 22, 2023 8.401 8.418 8.352 8.377 7,448,743 -0.04(-0.49%)
Jun 21, 2023 8.401 8.476 8.352 8.418 7,874,786 +0.04(+0.49%)
Jun 20, 2023 8.410 8.434 8.352 8.377 8,139,546 -0.07(-0.78%)
Jun 16, 2023 8.459 8.501 8.385 8.443 10,760,152 -0.03(-0.39%)
Jun 15, 2023 8.352 8.525 8.343 8.476 10,591,479 +0.72(+9.28%)
May 08, 2023 7.732 7.781 7.658 7.756 7,553,538 +0.02(+0.32%)
May 05, 2023 7.675 7.781 7.634 7.732 9,885,613 +0.18(+2.38%)
May 04, 2023 7.618 7.650 7.446 7.552 16,476,825 -0.13(-1.70%)
May 03, 2023 7.569 7.871 7.569 7.683 18,960,236 +0.14(+1.84%)
May 02, 2023 7.813 7.858 7.430 7.544 18,465,332 -0.27(-3.45%)
May 01, 2023 8.075 8.083 7.797 7.813 17,297,152 -0.28(-3.43%)
Apr 28, 2023 8.026 8.140 8.009 8.091 15,800,635 +0.11(+1.33%)
Apr 27, 2023 7.928 8.042 7.928 7.985 10,170,623 +0.10(+1.24%)
Apr 26, 2023 7.927 8.012 7.822 7.887 14,572,236 +0.02(+0.31%)
Apr 25, 2023 8.072 8.105 7.822 7.863 17,985,998 -0.24(-2.99%)
Apr 24, 2023 8.113 8.169 7.931 8.105 17,283,016 +0.00(+0.00%)
Apr 21, 2023 8.016 8.105 7.943 8.105 10,910,785 +0.06(+0.70%)
Apr 20, 2023 8.016 8.081 7.968 8.048 11,849,389 -0.02(-0.20%)
Apr 19, 2023 8.032 8.121 7.968 8.064 6,942,149 +0.00(+0.00%)
Apr 18, 2023 8.113 8.121 8.000 8.064 10,459,987 -0.06(-0.70%)
Apr 17, 2023 8.032 8.169 7.943 8.121 13,375,658 +0.09(+1.10%)
Apr 14, 2023 8.129 8.153 7.915 8.032 16,519,030 -0.08(-0.99%)
Apr 13, 2023 8.105 8.137 7.984 8.113 9,386,799 +0.04(+0.50%)
Apr 12, 2023 8.201 8.218 8.072 8.072 9,693,885 -0.02(-0.30%)
Apr 11, 2023 8.105 8.169 8.004 8.097 11,748,402 +0.02(+0.20%)
Apr 10, 2023 8.282 8.314 7.871 8.081 21,687,318 -0.22(-2.62%)
Apr 06, 2023 8.363 8.383 8.274 8.298 6,783,776 +0.00(+0.00%)
Apr 05, 2023 8.145 8.403 8.129 8.298 12,082,833 +0.11(+1.38%)
Apr 04, 2023 8.081 8.210 8.000 8.185 15,607,236 +0.14(+1.70%)
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.