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

Agnc Investment Corp (NQ: AGNC )

9.230 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2019 9.872 9.923 9.775 9.792 9,930,275 -0.11(-1.10%)
Jul 30, 2019 9.883 9.912 9.855 9.901 5,689,921 +0.03(+0.29%)
Jul 29, 2019 9.855 9.900 9.849 9.872 5,871,616 +0.02(+0.17%)
Jul 26, 2019 9.719 9.878 9.702 9.855 8,761,199 +0.12(+1.22%)
Jul 25, 2019 9.827 9.906 9.713 9.736 16,392,118 -0.14(-1.38%)
Jul 24, 2019 9.917 9.940 9.855 9.872 9,466,211 -0.06(-0.57%)
Jul 23, 2019 9.912 9.963 9.889 9.929 7,189,232 +0.02(+0.17%)
Jul 22, 2019 9.849 9.957 9.821 9.912 7,487,324 +0.10(+0.98%)
Jul 19, 2019 9.878 9.889 9.804 9.815 8,194,467 -0.06(-0.63%)
Jul 18, 2019 9.832 9.923 9.821 9.878 8,900,548 +0.05(+0.46%)
Jul 17, 2019 9.838 9.855 9.798 9.832 6,359,494 +0.00(+0.00%)
Jul 16, 2019 9.838 9.855 9.798 9.832 7,651,233 +0.02(+0.17%)
Jul 15, 2019 9.793 9.832 9.787 9.815 5,932,884 +0.04(+0.41%)
Jul 12, 2019 9.713 9.787 9.713 9.776 5,398,437 +0.07(+0.70%)
Jul 11, 2019 9.713 9.759 9.668 9.708 9,265,622 +0.01(+0.12%)
Jul 10, 2019 9.680 9.713 9.657 9.696 5,868,832 +0.03(+0.35%)
Jul 09, 2019 9.623 9.668 9.617 9.663 6,291,904 +0.03(+0.29%)
Jul 08, 2019 9.617 9.680 9.606 9.634 6,249,655 +0.01(+0.12%)
Jul 05, 2019 9.544 9.623 9.480 9.623 6,266,554 +0.08(+0.83%)
Jul 03, 2019 9.493 9.595 9.481 9.544 5,255,694 +0.05(+0.48%)
Jul 02, 2019 9.481 9.515 9.464 9.498 6,115,123 -0.05(-0.47%)
Jul 01, 2019 9.549 9.555 9.476 9.544 8,077,903 +0.02(+0.24%)
Jun 28, 2019 9.493 9.532 9.453 9.521 10,682,751 +0.07(+0.78%)
Jun 27, 2019 9.447 9.481 9.379 9.447 10,184,958 +0.05(+0.48%)
Jun 26, 2019 9.475 9.486 9.397 9.402 9,929,094 -0.05(-0.53%)
Jun 25, 2019 9.447 9.525 9.408 9.453 10,387,587 +0.01(+0.06%)
Jun 24, 2019 9.425 9.481 9.368 9.447 9,329,530 +0.02(+0.18%)
Jun 21, 2019 9.436 9.457 9.394 9.430 16,358,637 -0.01(-0.12%)
Jun 20, 2019 9.486 9.492 9.397 9.441 13,358,643 -0.04(-0.47%)
Jun 19, 2019 9.391 9.497 9.363 9.486 9,445,948 +0.10(+1.08%)
Jun 18, 2019 9.430 9.503 9.368 9.385 13,411,368 -0.03(-0.30%)
Jun 17, 2019 9.486 9.514 9.402 9.413 9,925,224 -0.05(-0.53%)
Jun 14, 2019 9.453 9.492 9.447 9.464 5,744,385 +0.00(+0.00%)
Jun 13, 2019 9.408 9.486 9.397 9.464 9,612,925 +0.07(+0.78%)
Jun 12, 2019 9.374 9.436 9.363 9.391 5,459,479 +0.03(+0.30%)
Jun 11, 2019 9.447 9.458 9.340 9.363 5,210,740 -0.05(-0.54%)
Jun 10, 2019 9.391 9.464 9.312 9.413 8,359,534 +0.02(+0.24%)
Jun 07, 2019 9.497 9.497 9.368 9.391 4,963,865 -0.08(-0.83%)
Jun 06, 2019 9.458 9.475 9.363 9.469 6,918,737 +0.03(+0.36%)
Jun 05, 2019 9.503 9.520 9.391 9.436 6,782,548 -0.07(-0.71%)
Jun 04, 2019 9.402 9.514 9.368 9.503 13,025,620 +0.11(+1.13%)
Jun 03, 2019 9.217 9.413 9.206 9.397 9,262,187 +0.20(+2.20%)
May 31, 2019 9.223 9.228 9.077 9.195 11,847,638 -0.07(-0.73%)
May 30, 2019 9.402 9.425 9.234 9.262 10,327,261 -0.09(-0.96%)
May 29, 2019 9.374 9.391 9.224 9.352 11,365,057 -0.02(-0.18%)
May 28, 2019 9.479 9.491 9.368 9.368 17,747,420 -0.10(-1.06%)
May 24, 2019 9.468 9.502 9.443 9.468 5,654,527 +0.01(+0.12%)
May 23, 2019 9.446 9.479 9.413 9.457 9,784,779 -0.01(-0.12%)
May 22, 2019 9.424 9.479 9.402 9.468 9,037,843 +0.03(+0.35%)
May 21, 2019 9.457 9.491 9.363 9.435 14,176,364 -0.01(-0.12%)
May 20, 2019 9.646 9.652 9.441 9.446 13,497,569 -0.20(-2.07%)
May 17, 2019 9.690 9.718 9.646 9.646 9,346,599 -0.10(-1.03%)
May 16, 2019 9.713 9.752 9.702 9.746 4,426,990 +0.03(+0.34%)
May 15, 2019 9.735 9.768 9.696 9.713 6,298,573 -0.02(-0.23%)
May 14, 2019 9.690 9.757 9.657 9.735 9,541,707 +0.06(+0.57%)
May 13, 2019 9.740 9.757 9.663 9.679 8,610,202 -0.06(-0.63%)
May 10, 2019 9.674 9.757 9.663 9.740 7,740,693 +0.08(+0.80%)
May 09, 2019 9.702 9.707 9.635 9.663 10,777,493 -0.04(-0.46%)
May 08, 2019 9.757 9.774 9.707 9.707 8,650,484 -0.07(-0.68%)
May 07, 2019 9.713 9.801 9.707 9.774 12,468,951 +0.06(+0.63%)
May 06, 2019 9.718 9.768 9.685 9.713 9,899,974 -0.02(-0.23%)
May 03, 2019 9.746 9.774 9.718 9.735 8,137,757 -0.01(-0.11%)
May 02, 2019 9.779 9.796 9.724 9.746 12,833,756 -0.03(-0.28%)
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.