Skip to main content

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

Historical Prices

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.