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

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2022 8.838 8.956 8.775 8.845 7,808,485 +0.01(+0.08%)
Aug 30, 2022 9.067 9.094 8.823 8.838 12,626,084 -0.19(-2.05%)
Aug 29, 2022 9.023 9.089 8.986 9.023 9,767,793 -0.04(-0.49%)
Aug 26, 2022 9.191 9.220 9.059 9.067 8,171,216 -0.12(-1.28%)
Aug 25, 2022 9.133 9.226 9.125 9.184 5,850,583 +0.10(+1.05%)
Aug 24, 2022 9.015 9.096 8.993 9.089 4,525,811 +0.06(+0.65%)
Aug 23, 2022 9.001 9.089 8.986 9.030 5,160,518 +0.07(+0.82%)
Aug 22, 2022 9.103 9.115 8.957 8.957 7,261,248 -0.21(-2.32%)
Aug 19, 2022 9.257 9.275 9.129 9.169 8,023,258 -0.12(-1.34%)
Aug 18, 2022 9.345 9.374 9.264 9.294 7,673,415 -0.03(-0.31%)
Aug 17, 2022 9.345 9.356 9.235 9.323 6,753,968 -0.06(-0.62%)
Aug 16, 2022 9.382 9.418 9.338 9.382 7,352,415 +0.01(+0.08%)
Aug 15, 2022 9.330 9.389 9.301 9.374 8,909,300 +0.01(+0.08%)
Aug 12, 2022 9.367 9.374 9.272 9.367 6,204,245 +0.07(+0.79%)
Aug 11, 2022 9.235 9.356 9.228 9.294 8,438,548 +0.10(+1.12%)
Aug 10, 2022 9.176 9.272 9.176 9.191 7,470,207 +0.07(+0.80%)
Aug 09, 2022 9.118 9.169 9.041 9.118 8,317,573 +0.02(+0.24%)
Aug 08, 2022 9.045 9.184 9.045 9.096 9,719,301 +0.12(+1.31%)
Aug 05, 2022 8.971 9.045 8.920 8.979 10,385,061 -0.04(-0.49%)
Aug 04, 2022 9.074 9.089 8.942 9.023 12,127,138 -0.05(-0.57%)
Aug 03, 2022 9.103 9.133 9.052 9.074 7,968,798 +0.06(+0.65%)
Aug 02, 2022 9.250 9.250 9.001 9.015 12,875,106 -0.27(-2.92%)
Aug 01, 2022 9.250 9.367 9.173 9.286 9,898,503 +0.04(+0.48%)
Jul 29, 2022 9.206 9.444 9.202 9.242 18,661,312 +0.03(+0.32%)
Jul 28, 2022 8.993 9.224 8.986 9.213 20,108,916 +0.21(+2.36%)
Jul 27, 2022 8.826 9.059 8.797 9.001 16,891,788 +0.20(+2.31%)
Jul 26, 2022 8.659 8.870 8.638 8.797 20,879,936 -0.11(-1.22%)
Jul 25, 2022 8.848 8.921 8.768 8.906 11,966,325 +0.09(+0.99%)
Jul 22, 2022 8.899 8.928 8.761 8.819 8,435,278 -0.05(-0.57%)
Jul 21, 2022 8.754 8.877 8.688 8.870 10,566,733 +0.07(+0.83%)
Jul 20, 2022 8.732 8.841 8.674 8.797 13,972,933 +0.09(+1.00%)
Jul 19, 2022 8.478 8.761 8.463 8.710 13,331,985 +0.28(+3.36%)
Jul 18, 2022 8.500 8.514 8.246 8.427 10,091,671 -0.06(-0.68%)
Jul 15, 2022 8.376 8.514 8.195 8.485 11,403,296 +0.19(+2.27%)
Jul 14, 2022 8.318 8.362 8.224 8.296 8,738,458 -0.12(-1.47%)
Jul 13, 2022 8.209 8.445 8.173 8.420 10,499,559 +0.13(+1.58%)
Jul 12, 2022 8.238 8.355 8.202 8.289 11,218,058 +0.06(+0.71%)
Jul 11, 2022 8.253 8.311 8.202 8.231 7,772,828 -0.06(-0.70%)
Jul 08, 2022 8.347 8.351 8.217 8.289 11,917,567 -0.05(-0.61%)
Jul 07, 2022 8.260 8.456 8.260 8.340 10,727,100 +0.09(+1.14%)
Jul 06, 2022 8.391 8.471 8.173 8.246 13,814,317 -0.18(-2.15%)
Jul 05, 2022 8.209 8.442 8.166 8.427 15,393,621 +0.09(+1.13%)
Jul 01, 2022 8.028 8.369 8.021 8.333 15,777,246 +0.30(+3.70%)
Jun 30, 2022 7.992 8.159 7.977 8.035 13,355,929 -0.06(-0.72%)
Jun 29, 2022 8.151 8.180 8.050 8.093 12,353,630 -0.09(-1.15%)
Jun 28, 2022 8.338 8.410 8.145 8.188 14,999,474 -0.12(-1.47%)
Jun 27, 2022 8.374 8.425 8.249 8.310 13,940,878 -0.02(-0.26%)
Jun 24, 2022 8.066 8.364 8.058 8.331 17,425,134 +0.31(+3.85%)
Jun 23, 2022 7.814 8.030 7.778 8.022 16,674,210 +0.24(+3.04%)
Jun 22, 2022 7.627 7.850 7.599 7.785 16,618,587 +0.09(+1.12%)
Jun 21, 2022 7.584 7.764 7.563 7.699 17,235,772 +0.22(+2.98%)
Jun 17, 2022 7.240 7.527 7.211 7.477 31,117,892 +0.27(+3.79%)
Jun 16, 2022 7.434 7.474 7.175 7.204 31,112,934 -0.46(-6.00%)
Jun 15, 2022 7.757 7.821 7.434 7.663 39,992,428 -0.06(-0.74%)
Jun 14, 2022 7.922 7.974 7.663 7.721 31,119,204 -0.19(-2.45%)
Jun 13, 2022 8.439 8.439 7.900 7.915 39,757,192 -0.67(-7.78%)
Jun 10, 2022 8.690 8.719 8.482 8.583 16,903,722 -0.17(-1.97%)
Jun 09, 2022 8.705 8.911 8.690 8.755 18,809,528 +0.14(+1.67%)
Jun 08, 2022 8.712 8.733 8.583 8.611 10,582,049 -0.12(-1.40%)
Jun 07, 2022 8.619 8.762 8.597 8.733 8,093,856 +0.09(+1.00%)
Jun 06, 2022 8.662 8.762 8.633 8.647 9,624,377 -0.01(-0.17%)
Jun 03, 2022 8.741 8.777 8.647 8.662 10,805,087 -0.09(-1.07%)
Jun 02, 2022 8.726 8.762 8.640 8.755 11,847,714 +0.01(+0.16%)
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.