Skip to main content

Agnc Investment Corp (NQ: AGNC )

10.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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 7.576 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%)
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.