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

Agnc Investment Corp (NQ: AGNC )

10.56 -0.10 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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 7.699 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 14,985,406 +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%)
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.