Skip to main content

Agnc Investment Corp (NQ: AGNC )

10.66 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.021 8.136 8.005 8.087 15,809,291 +0.11(+1.33%)
Apr 27, 2023 7.923 8.038 7.923 7.981 10,176,195 +0.10(+1.24%)
Apr 26, 2023 7.923 8.008 7.818 7.883 14,580,222 +0.02(+0.31%)
Apr 25, 2023 8.068 8.100 7.818 7.858 17,995,856 -0.24(-2.98%)
Apr 24, 2023 8.108 8.165 7.927 8.100 17,292,488 +0.00(+0.00%)
Apr 21, 2023 8.012 8.100 7.939 8.100 10,916,764 +0.06(+0.70%)
Apr 20, 2023 8.012 8.076 7.963 8.044 11,855,883 -0.02(-0.20%)
Apr 19, 2023 8.028 8.116 7.963 8.060 6,945,954 +0.00(+0.00%)
Apr 18, 2023 8.108 8.116 7.995 8.060 10,465,720 -0.06(-0.70%)
Apr 17, 2023 8.028 8.165 7.939 8.116 13,382,988 +0.09(+1.10%)
Apr 14, 2023 8.124 8.149 7.911 8.028 16,528,083 -0.08(-0.99%)
Apr 13, 2023 8.100 8.132 7.979 8.108 9,391,943 +0.04(+0.50%)
Apr 12, 2023 8.197 8.213 8.068 8.068 9,699,198 -0.02(-0.30%)
Apr 11, 2023 8.100 8.165 8.000 8.092 11,754,841 +0.02(+0.20%)
Apr 10, 2023 8.278 8.310 7.867 8.076 21,699,204 -0.22(-2.62%)
Apr 06, 2023 8.358 8.378 8.270 8.294 6,787,494 +0.00(+0.00%)
Apr 05, 2023 8.141 8.398 8.124 8.294 12,089,455 +0.11(+1.38%)
Apr 04, 2023 8.076 8.205 7.995 8.181 15,615,790 +0.14(+1.70%)
Apr 03, 2023 8.108 8.177 8.020 8.044 11,836,184 -0.08(-0.99%)
Mar 31, 2023 7.995 8.124 7.987 8.124 18,068,708 +0.14(+1.72%)
Mar 30, 2023 7.971 7.995 7.887 7.987 7,539,993 +0.08(+1.02%)
Mar 29, 2023 7.923 7.947 7.875 7.907 11,597,176 +0.06(+0.71%)
Mar 28, 2023 7.835 7.891 7.779 7.851 14,361,273 -0.02(-0.30%)
Mar 27, 2023 7.915 7.947 7.803 7.875 13,545,142 +0.08(+1.02%)
Mar 24, 2023 7.604 7.811 7.485 7.795 15,126,353 +0.13(+1.66%)
Mar 23, 2023 7.827 8.066 7.628 7.668 23,175,688 -0.10(-1.33%)
Mar 22, 2023 7.803 7.935 7.732 7.771 16,968,684 -0.07(-0.91%)
Mar 21, 2023 7.835 7.903 7.811 7.843 13,171,388 +0.14(+1.76%)
Mar 20, 2023 7.787 7.867 7.708 7.708 17,624,458 -0.05(-0.62%)
Mar 17, 2023 7.899 7.899 7.676 7.756 21,123,852 -0.18(-2.21%)
Mar 16, 2023 7.843 7.955 7.752 7.931 23,668,196 +0.06(+0.71%)
Mar 15, 2023 8.018 8.050 7.811 7.875 32,665,150 -0.29(-3.61%)
Mar 14, 2023 8.074 8.416 8.050 8.170 22,321,664 +0.24(+3.01%)
Mar 13, 2023 7.795 8.018 7.580 7.931 33,497,644 -0.01(-0.10%)
Mar 10, 2023 8.297 8.344 7.923 7.939 24,130,214 -0.38(-4.59%)
Mar 09, 2023 8.592 8.647 8.305 8.321 15,594,841 -0.29(-3.33%)
Mar 08, 2023 8.560 8.623 8.488 8.608 12,971,926 +0.18(+2.08%)
Mar 07, 2023 8.568 8.615 8.416 8.432 7,287,115 -0.10(-1.21%)
Mar 06, 2023 8.560 8.659 8.528 8.536 8,408,757 +0.01(+0.09%)
Mar 03, 2023 8.440 8.576 8.408 8.528 8,625,781 +0.13(+1.52%)
Mar 02, 2023 8.337 8.432 8.249 8.400 12,653,240 -0.03(-0.38%)
Mar 01, 2023 8.615 8.655 8.377 8.432 13,584,407 -0.22(-2.58%)
Feb 28, 2023 8.663 8.703 8.608 8.655 13,963,957 -0.02(-0.18%)
Feb 27, 2023 8.838 8.862 8.655 8.671 11,808,358 -0.07(-0.82%)
Feb 24, 2023 8.822 8.861 8.680 8.743 14,854,259 -0.17(-1.94%)
Feb 23, 2023 8.893 8.956 8.798 8.916 7,356,963 +0.06(+0.62%)
Feb 22, 2023 8.767 8.904 8.759 8.861 9,241,931 +0.10(+1.17%)
Feb 21, 2023 8.916 8.936 8.696 8.759 16,357,912 -0.21(-2.37%)
Feb 17, 2023 9.026 9.042 8.908 8.971 8,155,908 -0.06(-0.70%)
Feb 16, 2023 8.948 9.121 8.900 9.034 8,388,594 -0.01(-0.09%)
Feb 15, 2023 8.940 9.058 8.861 9.042 10,897,911 +0.06(+0.61%)
Feb 14, 2023 8.995 9.050 8.853 8.987 11,931,526 -0.02(-0.26%)
Feb 13, 2023 8.940 9.034 8.920 9.011 17,135,866 +0.07(+0.79%)
Feb 10, 2023 9.011 9.058 8.861 8.940 20,265,118 -0.09(-0.96%)
Feb 09, 2023 9.341 9.420 8.972 9.026 21,668,206 -0.21(-2.30%)
Feb 08, 2023 9.239 9.255 9.105 9.239 11,380,280 -0.01(-0.09%)
Feb 07, 2023 9.082 9.263 9.007 9.247 14,012,067 +0.18(+2.00%)
Feb 06, 2023 9.286 9.286 9.026 9.066 18,933,254 -0.35(-3.76%)
Feb 03, 2023 9.444 9.483 9.381 9.420 13,409,066 -0.14(-1.48%)
Feb 02, 2023 9.507 9.649 9.507 9.562 16,895,704 +0.15(+1.59%)
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.