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

Agnc Investment Corp (NQ: AGNC )

10.56 -0.10 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2019 8.986 9.083 8.976 9.032 14,762,278 +0.05(+0.57%)
Feb 27, 2019 9.022 9.022 8.955 8.981 8,194,285 -0.01(-0.06%)
Feb 26, 2019 8.986 9.011 8.981 8.986 8,453,826 +0.00(+0.00%)
Feb 25, 2019 8.986 9.011 8.956 8.986 9,750,522 +0.02(+0.17%)
Feb 22, 2019 8.941 8.991 8.915 8.971 6,195,273 +0.05(+0.57%)
Feb 21, 2019 8.935 8.951 8.895 8.920 12,252,813 -0.03(-0.34%)
Feb 20, 2019 8.971 8.971 8.915 8.951 11,474,589 -0.01(-0.11%)
Feb 19, 2019 8.930 8.976 8.910 8.961 11,046,308 +0.04(+0.40%)
Feb 15, 2019 8.976 8.991 8.915 8.925 12,585,988 -0.04(-0.40%)
Feb 14, 2019 8.981 8.996 8.941 8.961 10,002,581 -0.02(-0.23%)
Feb 13, 2019 9.017 9.032 8.951 8.981 11,613,494 -0.05(-0.56%)
Feb 12, 2019 9.027 9.082 8.991 9.032 14,820,598 +0.02(+0.17%)
Feb 11, 2019 9.032 9.047 8.971 9.017 8,932,441 -0.01(-0.06%)
Feb 08, 2019 9.037 9.047 8.956 9.022 7,733,530 -0.02(-0.22%)
Feb 07, 2019 9.037 9.062 9.001 9.042 6,758,630 +0.00(+0.00%)
Feb 06, 2019 9.001 9.055 8.966 9.042 13,481,339 +0.03(+0.34%)
Feb 05, 2019 9.022 9.057 8.956 9.011 13,300,023 -0.02(-0.22%)
Feb 04, 2019 8.986 9.032 8.946 9.032 10,748,825 +0.04(+0.39%)
Feb 01, 2019 9.037 9.077 8.938 8.996 18,782,446 -0.08(-0.84%)
Jan 31, 2019 9.017 9.072 8.996 9.072 21,172,490 -0.02(-0.17%)
Jan 30, 2019 9.118 9.143 9.072 9.087 20,676,744 +0.01(+0.06%)
Jan 29, 2019 9.077 9.087 9.037 9.082 11,846,422 +0.03(+0.28%)
Jan 28, 2019 9.087 9.102 9.032 9.057 9,681,030 -0.03(-0.33%)
Jan 25, 2019 9.047 9.087 9.032 9.087 9,622,686 +0.06(+0.61%)
Jan 24, 2019 9.022 9.042 8.972 9.032 8,068,618 +0.00(+0.00%)
Jan 23, 2019 9.017 9.042 8.987 9.032 9,506,643 +0.04(+0.39%)
Jan 22, 2019 9.047 9.057 8.942 8.997 11,181,450 -0.04(-0.39%)
Jan 18, 2019 9.047 9.067 9.007 9.032 9,315,615 +0.01(+0.06%)
Jan 17, 2019 9.022 9.042 8.972 9.027 10,851,393 +0.01(+0.11%)
Jan 16, 2019 9.032 9.042 8.992 9.017 9,204,210 +0.02(+0.17%)
Jan 15, 2019 9.012 9.037 8.982 9.002 8,853,575 +0.00(+0.00%)
Jan 14, 2019 9.012 9.072 8.987 9.002 11,811,853 +0.03(+0.34%)
Jan 11, 2019 8.912 8.972 8.892 8.972 6,606,212 +0.07(+0.73%)
Jan 10, 2019 8.927 8.939 8.867 8.907 12,871,246 -0.02(-0.17%)
Jan 09, 2019 8.962 8.997 8.912 8.922 13,071,701 -0.01(-0.06%)
Jan 08, 2019 8.957 8.992 8.927 8.927 13,797,310 -0.07(-0.72%)
Jan 07, 2019 9.027 9.087 8.967 8.992 9,206,075 -0.01(-0.06%)
Jan 04, 2019 8.982 9.052 8.972 8.997 10,565,833 +0.04(+0.45%)
Jan 03, 2019 8.822 8.992 8.822 8.957 11,368,666 +0.12(+1.30%)
Jan 02, 2019 8.802 8.857 8.726 8.842 6,626,996 +0.05(+0.51%)
Dec 31, 2018 8.887 8.907 8.766 8.797 10,824,849 -0.10(-1.07%)
Dec 28, 2018 8.892 8.937 8.859 8.892 8,917,221 +0.04(+0.40%)
Dec 27, 2018 8.772 8.857 8.599 8.857 13,583,774 +0.08(+0.91%)
Dec 26, 2018 8.579 8.787 8.574 8.777 11,561,517 +0.22(+2.55%)
Dec 24, 2018 8.663 8.693 8.420 8.559 9,871,837 -0.10(-1.20%)
Dec 21, 2018 8.683 8.807 8.613 8.663 16,347,580 +0.00(+0.06%)
Dec 20, 2018 8.837 8.852 8.594 8.658 17,226,488 -0.13(-1.47%)
Dec 19, 2018 8.837 8.906 8.772 8.787 14,012,298 -0.03(-0.34%)
Dec 18, 2018 8.827 8.886 8.728 8.817 10,666,527 +0.05(+0.57%)
Dec 17, 2018 8.941 8.986 8.752 8.767 13,609,549 -0.18(-2.00%)
Dec 14, 2018 8.891 8.988 8.872 8.946 15,762,630 +0.07(+0.84%)
Dec 13, 2018 8.832 8.886 8.807 8.872 10,574,933 +0.07(+0.79%)
Dec 12, 2018 8.877 8.911 8.797 8.802 14,154,305 -0.09(-1.01%)
Dec 11, 2018 8.872 8.973 8.867 8.891 12,200,472 +0.01(+0.17%)
Dec 10, 2018 8.852 8.901 8.782 8.877 16,725,618 +0.02(+0.28%)
Dec 07, 2018 8.852 8.877 8.807 8.852 12,018,064 -0.01(-0.11%)
Dec 06, 2018 8.767 8.862 8.718 8.862 18,159,904 +0.10(+1.19%)
Dec 04, 2018 8.852 8.906 8.733 8.757 10,046,476 -0.08(-0.90%)
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.