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

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
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 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.