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

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Jul 31, 2017 9.508 9.530 9.472 9.517 10,985,917 +0.04(+0.43%)
Jul 28, 2017 9.517 9.517 9.398 9.476 8,882,402 -0.04(-0.47%)
Jul 27, 2017 9.544 9.548 9.328 9.521 11,149,408 +0.09(+0.95%)
Jul 26, 2017 9.400 9.467 9.391 9.431 14,259,990 +0.05(+0.55%)
Jul 25, 2017 9.427 9.467 9.347 9.380 10,564,627 -0.05(-0.50%)
Jul 24, 2017 9.431 9.489 9.414 9.427 10,237,301 +0.00(+0.00%)
Jul 21, 2017 9.369 9.449 9.316 9.427 10,283,516 +0.07(+0.76%)
Jul 20, 2017 9.436 9.360 9.356 11,638,455 -0.03(-0.33%)
Jul 19, 2017 9.445 9.454 9.373 9.387 10,776,081 -0.07(-0.71%)
Jul 18, 2017 9.529 9.529 9.373 9.454 11,586,433 -0.11(-1.16%)
Jul 17, 2017 9.627 9.663 9.556 9.565 6,583,401 -0.06(-0.65%)
Jul 14, 2017 9.654 9.534 9.627 8,917,466 +0.10(+1.08%)
Jul 13, 2017 9.667 9.672 9.471 9.525 8,527,685 -0.11(-1.16%)
Jul 12, 2017 9.623 9.694 9.592 9.636 8,709,090 +0.05(+0.51%)
Jul 11, 2017 9.592 9.641 9.543 9.587 5,726,617 +0.03(+0.33%)
Jul 10, 2017 9.538 9.654 9.534 9.556 7,341,859 +0.04(+0.37%)
Jul 07, 2017 9.645 9.650 9.489 9.520 5,835,933 -0.11(-1.16%)
Jul 06, 2017 9.645 9.672 9.596 9.632 9,133,405 -0.04(-0.37%)
Jul 05, 2017 9.667 9.774 9.631 9.667 8,578,454 +0.03(+0.28%)
Jul 03, 2017 9.507 9.654 9.487 9.641 7,664,245 +0.16(+1.64%)
Jun 30, 2017 9.489 9.536 9.465 9.485 5,699,995 +0.00(+0.00%)
Jun 29, 2017 9.569 9.587 9.427 9.485 9,200,443 -0.11(-1.16%)
Jun 28, 2017 9.632 9.667 9.485 9.596 11,446,460 +0.01(+0.09%)
Jun 27, 2017 9.844 9.857 9.583 9.587 13,332,801 -0.26(-2.60%)
Jun 26, 2017 9.848 9.870 9.795 9.844 5,822,163 +0.03(+0.32%)
Jun 23, 2017 9.813 9.844 9.775 9.813 6,894,105 +0.02(+0.23%)
Jun 22, 2017 9.729 9.808 9.729 9.791 10,092,761 +0.09(+0.96%)
Jun 21, 2017 9.764 9.808 9.684 9.698 5,431,235 -0.02(-0.18%)
Jun 20, 2017 9.760 9.786 9.680 9.715 5,038,653 -0.03(-0.32%)
Jun 19, 2017 9.786 9.830 9.724 9.746 7,293,951 +0.00(+0.05%)
Jun 16, 2017 9.654 9.755 9.649 9.742 11,806,499 +0.09(+0.96%)
Jun 15, 2017 9.499 9.667 9.459 9.649 9,207,344 +0.09(+0.92%)
Jun 14, 2017 9.450 9.596 9.437 9.561 11,188,538 +0.12(+1.26%)
Jun 13, 2017 9.437 9.459 9.380 9.441 5,593,673 +0.03(+0.33%)
Jun 12, 2017 9.388 9.464 9.344 9.411 9,415,546 -0.02(-0.23%)
Jun 09, 2017 9.322 9.459 9.302 9.433 11,260,453 +0.08(+0.90%)
Jun 08, 2017 9.274 9.362 9.229 9.349 8,025,521 +0.09(+0.95%)
Jun 07, 2017 9.278 9.309 9.203 9.260 8,896,369 +0.01(+0.14%)
Jun 06, 2017 9.216 9.260 9.176 9.247 7,096,780 +0.04(+0.43%)
Jun 05, 2017 9.207 9.221 9.161 9.207 7,177,240 -0.00(-0.05%)
Jun 02, 2017 9.238 9.274 9.203 9.212 9,056,311 -0.03(-0.29%)
Jun 01, 2017 9.181 9.313 9.151 9.238 9,537,451 +0.05(+0.58%)
May 31, 2017 9.075 9.190 9.062 9.185 11,462,268 +0.11(+1.22%)
May 30, 2017 9.066 9.092 9.031 9.075 4,523,797 +0.00(+0.05%)
May 26, 2017 9.070 9.084 8.964 9.070 4,788,057 +0.02(+0.24%)
May 25, 2017 9.053 9.083 9.000 9.048 5,404,573 +0.04(+0.44%)
May 24, 2017 9.009 9.044 8.965 9.009 5,598,709 +0.02(+0.19%)
May 23, 2017 8.913 9.020 8.913 8.991 6,264,787 +0.06(+0.69%)
May 22, 2017 8.847 8.965 8.834 8.930 6,092,866 +0.11(+1.19%)
May 19, 2017 8.772 8.829 8.742 8.825 12,233,282 +0.07(+0.75%)
May 18, 2017 8.807 8.860 8.746 8.759 11,103,784 -0.07(-0.79%)
May 17, 2017 8.781 8.858 8.772 8.829 10,546,719 +0.05(+0.60%)
May 16, 2017 8.816 8.891 8.772 8.777 10,484,659 -0.02(-0.25%)
May 15, 2017 8.759 8.816 8.750 8.799 16,000,842 +0.04(+0.45%)
May 12, 2017 8.781 8.803 8.715 8.759 10,484,826 +0.02(+0.20%)
May 11, 2017 8.715 8.746 8.694 8.742 8,116,342 +0.04(+0.40%)
May 10, 2017 8.619 8.737 8.610 8.707 10,387,029 +0.10(+1.12%)
May 09, 2017 8.794 8.847 8.571 8.610 18,753,564 -0.17(-1.95%)
May 08, 2017 8.891 8.908 8.748 8.781 11,167,846 -0.06(-0.69%)
May 05, 2017 8.781 8.897 8.777 8.842 12,761,869 +0.08(+0.95%)
May 04, 2017 8.803 8.829 8.688 8.759 22,914,310 -0.06(-0.65%)
May 03, 2017 8.983 9.026 8.807 8.816 22,012,920 -0.16(-1.80%)
May 02, 2017 9.004 9.044 8.945 8.978 37,126,236 -0.29(-3.16%)
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.