Skip to main content

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

Historical Prices

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.