Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.900 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.678 9.745 9.535 9.693 18,459,666 -0.08(-0.84%)
Feb 25, 2022 9.708 9.783 9.700 9.775 12,746,612 +0.16(+1.64%)
Feb 24, 2022 9.090 9.677 9.052 9.618 21,516,088 +0.13(+1.41%)
Feb 23, 2022 9.804 9.822 9.476 9.484 13,093,150 -0.26(-2.67%)
Feb 22, 2022 9.960 9.964 9.655 9.744 15,184,702 -0.25(-2.53%)
Feb 18, 2022 9.997 0 -0.05(-0.52%)
Feb 17, 2022 10.27 10.28 9.982 10.05 11,736,633 -0.25(-2.38%)
Feb 16, 2022 10.29 10.35 10.27 10.29 9,234,352 -0.01(-0.07%)
Feb 15, 2022 10.29 10.31 10.19 10.30 10,131,434 +0.10(+1.02%)
Feb 14, 2022 10.35 10.38 10.15 10.20 20,079,408 -0.25(-2.42%)
Feb 11, 2022 10.63 10.67 10.36 10.45 16,501,829 -0.16(-1.47%)
Feb 10, 2022 10.71 10.90 10.58 10.61 11,339,311 -0.13(-1.18%)
Feb 09, 2022 10.77 10.82 10.73 10.73 8,030,060 +0.01(+0.07%)
Feb 08, 2022 10.68 10.79 10.62 10.73 9,725,818 +0.07(+0.70%)
Feb 07, 2022 10.63 10.76 10.60 10.65 8,946,867 +0.06(+0.56%)
Feb 04, 2022 10.55 10.65 10.40 10.59 13,649,795 +0.02(+0.21%)
Feb 03, 2022 10.73 10.56 10.57 11,631,739 -0.19(-1.80%)
Feb 02, 2022 10.89 10.92 10.69 10.76 13,688,983 -0.16(-1.43%)
Feb 01, 2022 11.08 11.08 10.74 10.92 19,190,516 -0.16(-1.41%)
Jan 31, 2022 10.95 11.08 11.08 13,093,932 +0.10(+0.88%)
Jan 28, 2022 10.93 10.98 10.74 10.98 8,848,660 +0.05(+0.48%)
Jan 27, 2022 11.10 11.13 10.88 10.93 14,423,211 -0.05(-0.47%)
Jan 26, 2022 11.13 11.22 10.94 10.98 16,055,382 -0.09(-0.80%)
Jan 25, 2022 10.76 11.09 10.62 11.07 14,543,440 +0.20(+1.83%)
Jan 24, 2022 10.74 10.90 10.45 10.87 21,986,486 +0.00(+0.00%)
Jan 21, 2022 11.02 11.04 10.82 10.87 14,957,951 -0.16(-1.47%)
Jan 20, 2022 11.16 11.21 11.02 11.03 9,546,509 -0.08(-0.73%)
Jan 19, 2022 11.21 11.24 11.10 11.11 7,005,786 -0.08(-0.72%)
Jan 18, 2022 11.30 11.30 11.17 11.19 10,211,804 -0.10(-0.91%)
Jan 14, 2022 11.30 0 -0.07(-0.65%)
Jan 13, 2022 11.51 11.55 11.37 11.37 7,784,354 -0.11(-0.96%)
Jan 12, 2022 11.47 11.49 11.39 11.48 6,381,454 +0.00(+0.00%)
Jan 11, 2022 11.30 11.49 11.30 11.48 9,727,959 +0.16(+1.43%)
Jan 10, 2022 11.30 11.34 11.20 11.32 10,752,807 +0.03(+0.26%)
Jan 07, 2022 11.29 11.34 11.20 11.29 6,185,595 +0.07(+0.66%)
Jan 06, 2022 11.32 11.33 11.17 11.21 7,441,825 +0.03(+0.26%)
Jan 05, 2022 11.49 11.52 11.17 11.19 13,300,304 -0.30(-2.57%)
Jan 04, 2022 11.44 11.55 11.35 11.48 10,771,235 +0.07(+0.65%)
Jan 03, 2022 11.13 11.41 11.12 11.41 8,599,098 +0.31(+2.79%)
Dec 31, 2021 11.14 11.24 11.08 11.10 8,625,482 -0.13(-1.12%)
Dec 30, 2021 11.27 11.37 11.21 11.22 5,910,366 -0.04(-0.39%)
Dec 29, 2021 11.35 11.36 11.24 11.27 6,217,473 -0.07(-0.65%)
Dec 28, 2021 11.32 11.44 11.30 11.34 6,878,052 +0.01(+0.13%)
Dec 27, 2021 11.27 11.33 11.19 11.32 6,332,340 +0.06(+0.52%)
Dec 23, 2021 11.21 11.30 11.15 11.27 5,927,378 +0.11(+0.98%)
Dec 22, 2021 11.10 11.22 11.04 11.16 6,615,970 +0.06(+0.53%)
Dec 21, 2021 10.91 11.14 10.89 11.10 10,315,132 +0.29(+2.71%)
Dec 20, 2021 10.84 10.97 10.55 10.80 18,591,358 -0.17(-1.53%)
Dec 17, 2021 11.05 11.08 10.94 10.97 16,235,248 -0.10(-0.86%)
Dec 16, 2021 11.16 11.23 11.04 11.07 9,571,117 -0.04(-0.33%)
Dec 15, 2021 11.12 11.17 10.98 11.11 10,984,002 -0.01(-0.13%)
Dec 14, 2021 11.24 11.32 11.08 11.12 8,419,669 -0.11(-0.98%)
Dec 13, 2021 11.32 11.34 11.00 11.23 14,968,425 -0.20(-1.73%)
Dec 10, 2021 11.65 11.66 11.39 11.43 8,784,103 -0.18(-1.51%)
Dec 09, 2021 11.61 11.65 11.55 11.60 9,610,848 -0.03(-0.25%)
Dec 08, 2021 11.60 11.73 11.57 11.63 7,485,713 +0.03(+0.25%)
Dec 07, 2021 11.52 11.68 11.44 11.60 8,484,904 +0.15(+1.28%)
Dec 06, 2021 11.27 11.52 11.24 11.46 9,713,297 +0.23(+2.09%)
Dec 03, 2021 11.30 11.31 11.17 11.22 7,789,235 -0.10(-0.84%)
Dec 02, 2021 11.09 11.35 11.03 11.32 11,350,332 +0.26(+2.38%)
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.