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

Agnc Investment Corp (NQ: AGNC )

9.150 -0.090 (-0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 9.390 9.515 9.323 9.398 7,349,329 +0.01(+0.08%)
Aug 30, 2022 9.633 9.662 9.374 9.390 11,883,641 -0.20(-2.05%)
Aug 29, 2022 9.586 9.656 9.547 9.586 9,193,423 -0.05(-0.49%)
Aug 26, 2022 9.765 9.797 9.625 9.633 7,690,728 -0.12(-1.28%)
Aug 25, 2022 9.703 9.803 9.695 9.758 5,506,555 +0.10(+1.05%)
Aug 24, 2022 9.578 9.664 9.555 9.656 4,259,682 +0.06(+0.65%)
Aug 23, 2022 9.563 9.656 9.547 9.594 4,857,067 +0.08(+0.82%)
Aug 22, 2022 9.672 9.685 9.516 9.516 6,834,268 -0.23(-2.32%)
Aug 19, 2022 9.835 9.855 9.699 9.742 7,551,470 -0.13(-1.34%)
Aug 18, 2022 9.929 9.960 9.843 9.874 7,222,199 -0.03(-0.31%)
Aug 17, 2022 9.929 9.941 9.812 9.906 6,356,818 -0.06(-0.63%)
Aug 16, 2022 9.968 10.01 9.921 9.968 6,920,075 +0.01(+0.08%)
Aug 15, 2022 9.913 9.976 9.882 9.960 8,385,410 +0.01(+0.08%)
Aug 12, 2022 9.952 9.960 9.851 9.952 5,839,420 +0.08(+0.79%)
Aug 11, 2022 9.812 9.941 9.804 9.874 7,942,340 +0.11(+1.12%)
Aug 10, 2022 9.750 9.851 9.750 9.765 7,030,940 +0.08(+0.80%)
Aug 09, 2022 9.687 9.742 9.606 9.687 7,828,479 +0.02(+0.24%)
Aug 08, 2022 9.610 9.758 9.610 9.664 9,147,782 +0.12(+1.31%)
Aug 05, 2022 9.532 9.610 9.477 9.540 9,774,394 -0.05(-0.49%)
Aug 04, 2022 9.641 9.656 9.501 9.586 11,414,032 -0.05(-0.57%)
Aug 03, 2022 9.672 9.703 9.617 9.641 7,500,213 +0.06(+0.65%)
Aug 02, 2022 9.828 9.828 9.563 9.578 12,118,018 -0.29(-2.92%)
Aug 01, 2022 9.828 9.952 9.746 9.867 9,316,446 +0.05(+0.48%)
Jul 29, 2022 9.781 10.03 9.777 9.820 17,563,980 +0.03(+0.32%)
Jul 28, 2022 9.555 9.800 9.547 9.789 18,926,462 +0.23(+2.36%)
Jul 27, 2022 9.378 9.625 9.347 9.563 15,898,511 +0.22(+2.31%)
Jul 26, 2022 9.200 9.424 9.177 9.347 19,652,146 -0.12(-1.22%)
Jul 25, 2022 9.401 9.478 9.316 9.463 11,262,677 +0.09(+0.99%)
Jul 22, 2022 9.455 9.486 9.308 9.370 7,939,263 -0.05(-0.57%)
Jul 21, 2022 9.301 9.432 9.231 9.424 9,945,383 +0.08(+0.83%)
Jul 20, 2022 9.278 9.393 9.216 9.347 13,151,292 +0.09(+1.00%)
Jul 19, 2022 9.008 9.308 8.992 9.254 12,548,033 +0.30(+3.36%)
Jul 18, 2022 9.031 9.046 8.761 8.954 9,498,256 -0.06(-0.68%)
Jul 15, 2022 8.900 9.046 8.707 9.015 10,732,755 +0.20(+2.27%)
Jul 14, 2022 8.838 8.884 8.738 8.815 8,224,616 -0.13(-1.47%)
Jul 13, 2022 8.722 8.973 8.684 8.946 9,882,160 +0.14(+1.58%)
Jul 12, 2022 8.753 8.877 8.715 8.807 10,558,409 +0.06(+0.71%)
Jul 11, 2022 8.769 8.830 8.715 8.745 7,315,767 -0.06(-0.70%)
Jul 08, 2022 8.869 8.873 8.730 8.807 11,216,786 -0.05(-0.61%)
Jul 07, 2022 8.776 8.984 8.776 8.861 10,096,321 +0.10(+1.14%)
Jul 06, 2022 8.915 9.000 8.684 8.761 13,002,002 -0.19(-2.15%)
Jul 05, 2022 8.722 8.969 8.676 8.954 14,488,440 +0.10(+1.13%)
Jul 01, 2022 8.529 8.892 8.522 8.853 14,849,506 +0.32(+3.70%)
Jun 30, 2022 8.491 8.668 8.475 8.537 12,570,569 -0.06(-0.72%)
Jun 29, 2022 8.661 8.691 8.553 8.599 11,627,207 -0.10(-1.15%)
Jun 28, 2022 8.859 8.936 8.653 8.699 14,117,468 -0.13(-1.47%)
Jun 27, 2022 8.898 8.951 8.764 8.829 13,121,121 -0.02(-0.26%)
Jun 24, 2022 8.569 8.886 8.562 8.852 16,400,493 +0.33(+3.85%)
Jun 23, 2022 8.302 8.531 8.264 8.524 15,693,726 +0.25(+3.04%)
Jun 22, 2022 8.104 8.341 8.073 8.272 15,641,374 +0.09(+1.12%)
Jun 21, 2022 8.058 8.249 8.035 8.180 16,222,266 +0.24(+2.98%)
Jun 17, 2022 7.692 7.997 7.661 7.944 29,288,084 +0.29(+3.79%)
Jun 16, 2022 7.898 7.940 7.623 7.654 29,283,416 -0.49(-6.00%)
Jun 15, 2022 8.241 8.310 7.898 8.142 37,640,776 -0.06(-0.74%)
Jun 14, 2022 8.417 8.472 8.142 8.203 29,289,320 -0.21(-2.45%)
Jun 13, 2022 8.966 8.966 8.394 8.409 37,419,372 -0.71(-7.78%)
Jun 10, 2022 9.233 9.264 9.012 9.119 15,909,742 -0.18(-1.97%)
Jun 09, 2022 9.249 9.468 9.233 9.302 17,703,482 +0.15(+1.67%)
Jun 08, 2022 9.256 9.279 9.119 9.149 9,959,798 -0.13(-1.40%)
Jun 07, 2022 9.157 9.310 9.134 9.279 7,617,917 +0.09(+1.00%)
Jun 06, 2022 9.203 9.310 9.172 9.188 9,058,441 -0.02(-0.17%)
Jun 03, 2022 9.287 9.325 9.188 9.203 10,169,722 -0.10(-1.07%)
Jun 02, 2022 9.271 9.310 9.180 9.302 11,151,039 +0.02(+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.