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

Agnc Investment Corp (NQ: AGNC )

10.66 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 8.991 9.088 8.981 9.037 14,754,191 +0.05(+0.57%)
Feb 27, 2019 9.027 9.027 8.960 8.986 8,189,796 -0.01(-0.06%)
Feb 26, 2019 8.991 9.016 8.986 8.991 8,449,196 +0.00(+0.00%)
Feb 25, 2019 8.991 9.016 8.961 8.991 9,745,182 +0.02(+0.17%)
Feb 22, 2019 8.945 8.996 8.920 8.976 6,191,880 +0.05(+0.57%)
Feb 21, 2019 8.940 8.956 8.900 8.925 12,246,102 -0.03(-0.34%)
Feb 20, 2019 8.976 8.976 8.920 8.956 11,468,305 -0.01(-0.11%)
Feb 19, 2019 8.935 8.981 8.915 8.966 11,040,258 +0.04(+0.40%)
Feb 15, 2019 8.981 8.996 8.920 8.930 12,579,095 -0.04(-0.40%)
Feb 14, 2019 8.986 9.001 8.945 8.966 9,997,103 -0.02(-0.23%)
Feb 13, 2019 9.021 9.037 8.956 8.986 11,607,134 -0.05(-0.56%)
Feb 12, 2019 9.032 9.087 8.996 9.037 14,812,481 +0.02(+0.17%)
Feb 11, 2019 9.037 9.052 8.976 9.021 8,927,548 -0.01(-0.06%)
Feb 08, 2019 9.042 9.052 8.961 9.027 7,729,294 -0.02(-0.22%)
Feb 07, 2019 9.042 9.067 9.006 9.047 6,754,929 +0.00(+0.00%)
Feb 06, 2019 9.006 9.059 8.971 9.047 13,473,956 +0.03(+0.34%)
Feb 05, 2019 9.027 9.062 8.961 9.016 13,292,739 -0.02(-0.22%)
Feb 04, 2019 8.991 9.037 8.951 9.037 10,742,938 +0.04(+0.39%)
Feb 01, 2019 9.042 9.082 8.943 9.001 18,772,158 -0.08(-0.84%)
Jan 31, 2019 9.021 9.077 9.001 9.077 21,160,894 -0.02(-0.17%)
Jan 30, 2019 9.123 9.148 9.077 9.092 20,665,420 +0.01(+0.06%)
Jan 29, 2019 9.082 9.092 9.042 9.087 11,839,935 +0.03(+0.28%)
Jan 28, 2019 9.092 9.107 9.037 9.062 9,675,728 -0.03(-0.33%)
Jan 25, 2019 9.052 9.092 9.037 9.092 9,617,417 +0.06(+0.61%)
Jan 24, 2019 9.027 9.047 8.977 9.037 8,064,200 +0.00(+0.00%)
Jan 23, 2019 9.022 9.047 8.992 9.037 9,501,438 +0.04(+0.39%)
Jan 22, 2019 9.052 9.062 8.947 9.002 11,175,327 -0.04(-0.39%)
Jan 18, 2019 9.052 9.072 9.012 9.037 9,310,514 +0.01(+0.06%)
Jan 17, 2019 9.027 9.047 8.977 9.032 10,845,451 +0.01(+0.11%)
Jan 16, 2019 9.037 9.047 8.997 9.022 9,199,170 +0.02(+0.17%)
Jan 15, 2019 9.017 9.042 8.987 9.007 8,848,727 +0.00(+0.00%)
Jan 14, 2019 9.017 9.077 8.992 9.007 11,805,385 +0.03(+0.34%)
Jan 11, 2019 8.917 8.977 8.897 8.977 6,602,595 +0.07(+0.73%)
Jan 10, 2019 8.932 8.944 8.872 8.912 12,864,197 -0.02(-0.17%)
Jan 09, 2019 8.967 9.002 8.917 8.927 13,064,543 -0.01(-0.06%)
Jan 08, 2019 8.962 8.997 8.932 8.932 13,789,754 -0.07(-0.73%)
Jan 07, 2019 9.032 9.092 8.972 8.997 9,201,034 -0.01(-0.06%)
Jan 04, 2019 8.987 9.057 8.977 9.002 10,560,047 +0.04(+0.45%)
Jan 03, 2019 8.826 8.997 8.826 8.962 11,362,440 +0.12(+1.30%)
Jan 02, 2019 8.806 8.862 8.731 8.847 6,623,367 +0.05(+0.51%)
Dec 31, 2018 8.892 8.912 8.771 8.801 10,818,921 -0.10(-1.07%)
Dec 28, 2018 8.897 8.942 8.864 8.897 8,912,338 +0.04(+0.40%)
Dec 27, 2018 8.777 8.862 8.603 8.862 13,576,333 +0.08(+0.91%)
Dec 26, 2018 8.583 8.792 8.578 8.782 11,555,183 +0.22(+2.55%)
Dec 24, 2018 8.668 8.698 8.424 8.564 9,866,429 -0.10(-1.20%)
Dec 21, 2018 8.688 8.812 8.618 8.668 16,338,625 +0.00(+0.06%)
Dec 20, 2018 8.842 8.857 8.598 8.663 17,217,052 -0.13(-1.47%)
Dec 19, 2018 8.842 8.911 8.777 8.792 14,004,622 -0.03(-0.34%)
Dec 18, 2018 8.832 8.891 8.732 8.822 10,660,684 +0.05(+0.57%)
Dec 17, 2018 8.946 8.991 8.757 8.772 13,602,094 -0.18(-2.00%)
Dec 14, 2018 8.896 8.993 8.876 8.951 15,753,995 +0.07(+0.84%)
Dec 13, 2018 8.837 8.891 8.812 8.876 10,569,140 +0.07(+0.79%)
Dec 12, 2018 8.881 8.916 8.802 8.807 14,146,552 -0.09(-1.01%)
Dec 11, 2018 8.876 8.978 8.871 8.896 12,193,789 +0.01(+0.17%)
Dec 10, 2018 8.857 8.906 8.787 8.881 16,716,456 +0.02(+0.28%)
Dec 07, 2018 8.857 8.881 8.812 8.857 12,011,480 -0.01(-0.11%)
Dec 06, 2018 8.772 8.867 8.722 8.867 18,149,956 +0.10(+1.19%)
Dec 04, 2018 8.857 8.911 8.737 8.762 10,040,973 -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.