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, 2018 9.743 9.743 9.743 0 -0.06(-0.63%)
Aug 30, 2018 9.855 9.855 9.784 9.804 8,268,146 +0.00(+0.00%)
Aug 29, 2018 9.814 9.824 9.794 9.804 7,382,194 +0.00(+0.00%)
Aug 28, 2018 9.809 9.829 9.779 9.804 5,105,639 +0.02(+0.16%)
Aug 27, 2018 9.809 9.824 9.779 9.789 7,013,493 -0.01(-0.05%)
Aug 24, 2018 9.794 9.809 9.763 9.794 5,015,229 +0.00(+0.00%)
Aug 23, 2018 9.804 9.819 9.743 9.794 4,455,490 +0.01(+0.05%)
Aug 22, 2018 9.829 9.834 9.768 9.789 5,185,189 -0.05(-0.46%)
Aug 21, 2018 9.814 9.845 9.804 9.834 4,967,987 +0.02(+0.21%)
Aug 20, 2018 9.799 9.824 9.779 9.814 7,138,931 +0.02(+0.21%)
Aug 17, 2018 9.682 9.799 9.677 9.794 10,053,317 +0.12(+1.26%)
Aug 16, 2018 9.662 9.713 9.642 9.672 6,996,412 +0.01(+0.11%)
Aug 15, 2018 9.591 9.662 9.571 9.662 9,499,496 +0.06(+0.58%)
Aug 14, 2018 9.642 9.687 9.596 9.606 9,223,323 -0.05(-0.53%)
Aug 13, 2018 9.637 9.667 9.601 9.657 5,992,243 +0.02(+0.21%)
Aug 10, 2018 9.611 9.664 9.611 9.637 16,972,166 +0.01(+0.05%)
Aug 09, 2018 9.606 9.672 9.601 9.631 7,744,449 +0.05(+0.53%)
Aug 08, 2018 9.545 9.591 9.500 9.581 10,556,149 +0.04(+0.43%)
Aug 07, 2018 9.703 9.703 9.515 9.540 13,045,393 -0.15(-1.52%)
Aug 06, 2018 9.718 9.723 9.667 9.687 7,123,483 +0.01(+0.05%)
Aug 03, 2018 9.728 9.763 9.672 9.682 19,984,258 -0.04(-0.42%)
Aug 02, 2018 9.616 9.748 9.611 9.723 20,327,242 +0.12(+1.22%)
Aug 01, 2018 9.616 9.667 9.571 9.606 92,767,104 -0.27(-2.77%)
Jul 31, 2018 9.895 10.01 9.865 9.880 11,963,518 -0.07(-0.71%)
Jul 30, 2018 9.834 9.961 9.804 9.951 12,134,955 +0.16(+1.61%)
Jul 27, 2018 9.774 9.814 9.718 9.794 9,016,929 +0.06(+0.57%)
Jul 26, 2018 9.698 9.849 9.688 9.739 11,311,971 +0.06(+0.62%)
Jul 25, 2018 9.643 9.693 9.633 9.678 5,907,202 +0.05(+0.47%)
Jul 24, 2018 9.618 9.648 9.558 9.633 8,308,362 +0.03(+0.26%)
Jul 23, 2018 9.628 9.678 9.603 9.608 9,866,407 -0.06(-0.57%)
Jul 20, 2018 9.593 9.668 9.558 9.663 9,961,017 +0.05(+0.47%)
Jul 19, 2018 9.648 9.573 9.618 5,969,657 +0.05(+0.47%)
Jul 18, 2018 9.628 9.633 9.527 9.573 11,945,118 -0.05(-0.52%)
Jul 17, 2018 9.573 9.628 9.558 9.623 9,372,731 +0.04(+0.42%)
Jul 16, 2018 9.593 9.603 9.548 9.583 7,847,841 +0.00(+0.00%)
Jul 13, 2018 9.583 9.623 9.558 9.583 4,435,569 +0.02(+0.16%)
Jul 12, 2018 9.633 9.633 9.553 9.568 7,502,220 -0.05(-0.52%)
Jul 11, 2018 9.573 9.643 9.563 9.618 5,860,262 +0.04(+0.37%)
Jul 10, 2018 9.583 9.613 9.544 9.583 9,794,860 +0.02(+0.21%)
Jul 09, 2018 9.608 9.613 9.512 9.563 10,476,826 -0.03(-0.26%)
Jul 06, 2018 9.573 9.608 9.542 9.588 7,990,293 +0.02(+0.16%)
Jul 05, 2018 9.573 9.500 9.573 6,859,085 +0.05(+0.47%)
Jul 03, 2018 9.527 9.527 9.527 0 +0.06(+0.64%)
Jul 02, 2018 9.351 9.477 9.351 9.467 6,829,942 +0.12(+1.29%)
Jun 29, 2018 9.412 9.460 9.344 9.346 9,559,765 -0.09(-0.91%)
Jun 28, 2018 9.311 9.432 9.281 9.432 7,696,625 +0.16(+1.74%)
Jun 27, 2018 9.386 9.390 9.266 9.271 9,496,840 -0.09(-1.01%)
Jun 26, 2018 9.410 9.430 9.361 9.366 7,647,399 -0.04(-0.48%)
Jun 25, 2018 9.410 9.450 9.400 9.410 7,720,538 +0.00(+0.00%)
Jun 22, 2018 9.410 9.458 9.405 9.410 11,160,058 +0.00(+0.00%)
Jun 21, 2018 9.445 9.445 9.400 9.410 13,411,826 -0.02(-0.21%)
Jun 20, 2018 9.425 9.480 9.403 9.430 11,117,008 -0.02(-0.26%)
Jun 19, 2018 9.410 9.473 9.410 9.455 10,818,632 +0.02(+0.26%)
Jun 18, 2018 9.410 9.460 9.390 9.430 8,455,495 +0.02(+0.21%)
Jun 15, 2018 9.460 9.395 9.410 17,459,962 -0.05(-0.53%)
Jun 14, 2018 9.371 9.465 9.366 9.460 8,200,133 +0.11(+1.17%)
Jun 13, 2018 9.415 9.425 9.341 9.351 11,900,398 -0.06(-0.69%)
Jun 12, 2018 9.430 9.460 9.393 9.415 14,137,928 -0.02(-0.26%)
Jun 11, 2018 9.460 9.475 9.423 9.440 10,961,233 -0.01(-0.11%)
Jun 08, 2018 9.410 9.460 9.390 9.450 8,546,207 +0.04(+0.42%)
Jun 07, 2018 9.381 9.450 9.366 9.410 6,776,977 +0.03(+0.37%)
Jun 06, 2018 9.400 9.405 9.341 9.376 13,019,609 -0.02(-0.26%)
Jun 05, 2018 9.430 9.430 9.336 9.400 6,985,569 -0.00(-0.05%)
Jun 04, 2018 9.465 9.473 9.371 9.405 9,009,922 +0.00(+0.05%)
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.