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 31, 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 (%)
Apr 30, 2020 7.969 8.178 7.600 7.643 26,750,822 -0.20(-2.51%)
Apr 29, 2020 8.018 8.036 7.723 7.840 18,617,294 +0.10(+1.35%)
Apr 28, 2020 7.765 7.985 7.564 7.735 25,540,564 +0.23(+3.09%)
Apr 27, 2020 7.424 7.595 7.247 7.503 15,056,201 +0.11(+1.48%)
Apr 24, 2020 7.528 7.583 7.290 7.394 17,544,422 -0.14(-1.86%)
Apr 23, 2020 7.522 7.656 7.388 7.534 11,848,132 +0.10(+1.39%)
Apr 22, 2020 7.656 7.680 7.357 7.430 12,519,235 -0.10(-1.34%)
Apr 21, 2020 7.132 7.619 7.077 7.531 18,656,184 +0.23(+3.13%)
Apr 20, 2020 7.260 7.522 7.205 7.302 17,382,418 -0.17(-2.32%)
Apr 17, 2020 7.406 7.497 7.156 7.476 21,728,610 +0.37(+5.28%)
Apr 16, 2020 7.071 7.357 6.900 7.101 18,387,808 +0.09(+1.30%)
Apr 15, 2020 6.943 7.132 6.796 7.010 18,717,274 -0.20(-2.71%)
Apr 14, 2020 7.534 7.601 7.077 7.205 19,059,582 -0.26(-3.43%)
Apr 13, 2020 7.461 7.637 7.229 7.461 17,095,892 +0.02(+0.25%)
Apr 09, 2020 7.436 7.772 7.095 7.442 41,766,908 +0.57(+8.34%)
Apr 08, 2020 6.790 7.107 6.583 6.869 31,980,932 +0.46(+7.23%)
Apr 07, 2020 6.821 6.961 6.388 6.406 27,829,598 +0.08(+1.25%)
Apr 06, 2020 6.376 6.400 5.980 6.327 24,358,306 +0.53(+9.15%)
Apr 03, 2020 5.931 6.047 5.376 5.797 30,782,758 -0.18(-2.96%)
Apr 02, 2020 5.852 6.175 5.797 5.973 20,715,490 +0.19(+3.27%)
Apr 01, 2020 6.150 6.266 5.717 5.784 25,571,456 -0.66(-10.30%)
Mar 31, 2020 7.040 7.101 6.162 6.449 33,374,228 -0.67(-9.42%)
Mar 30, 2020 7.832 7.839 7.064 7.119 28,507,714 -0.80(-10.08%)
Mar 27, 2020 7.773 8.185 7.617 7.918 22,916,832 -0.18(-2.23%)
Mar 26, 2020 7.888 8.695 7.653 8.098 30,755,568 +0.57(+7.60%)
Mar 25, 2020 6.997 8.327 6.888 7.526 38,099,656 +0.84(+12.51%)
Mar 24, 2020 6.605 7.418 6.298 6.690 40,291,932 +0.40(+6.42%)
Mar 23, 2020 5.931 6.509 5.509 6.286 42,044,156 +0.37(+6.21%)
Mar 20, 2020 5.750 6.370 5.720 5.919 33,428,088 +0.27(+4.80%)
Mar 19, 2020 5.720 6.111 4.889 5.648 27,607,204 -0.21(-3.60%)
Mar 18, 2020 6.738 6.834 3.763 5.859 55,950,604 -1.25(-17.61%)
Mar 17, 2020 7.298 7.400 6.744 7.111 41,436,048 +0.00(+0.00%)
Mar 16, 2020 6.864 8.086 6.659 7.111 43,505,812 -0.12(-1.67%)
Mar 13, 2020 7.779 7.930 6.623 7.231 28,674,688 +0.27(+3.89%)
Mar 12, 2020 7.593 7.617 6.798 6.960 32,044,562 -1.80(-20.55%)
Mar 11, 2020 9.086 9.128 8.604 8.761 32,144,664 -0.52(-5.58%)
Mar 10, 2020 9.724 9.790 9.098 9.279 22,724,238 -0.11(-1.15%)
Mar 09, 2020 9.652 9.772 9.291 9.387 21,569,790 -0.91(-8.83%)
Mar 06, 2020 10.37 10.45 10.03 10.30 32,322,986 -0.36(-3.39%)
Mar 05, 2020 10.85 10.89 10.63 10.66 15,284,726 -0.33(-2.96%)
Mar 04, 2020 10.98 11.19 10.83 10.98 20,583,694 +0.22(+2.01%)
Mar 03, 2020 10.91 11.23 10.65 10.77 17,711,778 -0.16(-1.49%)
Mar 02, 2020 10.41 10.93 10.34 10.93 26,909,774 +0.67(+6.51%)
Feb 28, 2020 10.22 10.36 9.917 10.26 32,019,556 -0.32(-3.02%)
Feb 27, 2020 10.92 10.93 10.49 10.58 28,477,564 -0.43(-3.88%)
Feb 26, 2020 11.05 11.26 10.96 11.01 17,028,036 -0.04(-0.38%)
Feb 25, 2020 11.38 11.43 11.02 11.05 21,783,284 -0.35(-3.04%)
Feb 24, 2020 11.30 11.44 11.19 11.39 15,402,216 -0.10(-0.88%)
Feb 21, 2020 11.69 11.73 11.50 11.50 14,356,697 -0.21(-1.84%)
Feb 20, 2020 11.60 11.71 11.60 11.71 9,338,705 +0.11(+0.93%)
Feb 19, 2020 11.66 11.71 11.59 11.60 11,731,891 -0.06(-0.51%)
Feb 18, 2020 11.54 11.66 11.50 11.66 12,686,037 +0.12(+1.03%)
Feb 14, 2020 11.43 11.56 11.42 11.54 6,303,483 +0.13(+1.15%)
Feb 13, 2020 11.36 11.42 11.35 11.41 8,295,022 +0.08(+0.68%)
Feb 12, 2020 11.32 11.44 11.31 11.34 9,174,168 +0.01(+0.05%)
Feb 11, 2020 11.38 11.39 11.28 11.33 9,299,943 -0.03(-0.26%)
Feb 10, 2020 11.55 11.55 11.32 11.36 11,615,016 -0.10(-0.83%)
Feb 07, 2020 11.48 11.50 11.41 11.45 10,015,042 -0.02(-0.16%)
Feb 06, 2020 11.45 11.57 11.44 11.47 12,555,495 +0.01(+0.10%)
Feb 05, 2020 11.25 11.48 11.22 11.46 14,284,565 +0.24(+2.18%)
Feb 04, 2020 11.16 11.26 11.11 11.22 17,013,052 +0.10(+0.86%)
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.