Skip to main content

Agnc Investment Corp (NQ: AGNC )

11.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 11.53 11.76 11.44 11.74 11,036,567 +0.23(+2.00%)
Feb 06, 2023 11.79 11.79 11.46 11.51 14,912,727 -0.45(-3.76%)
Feb 03, 2023 11.99 12.04 11.91 11.96 10,561,615 -0.18(-1.48%)
Feb 02, 2023 12.07 12.25 12.07 12.14 13,307,856 +0.19(+1.59%)
Feb 01, 2023 11.57 12.06 11.56 11.95 16,599,719 +0.35(+3.02%)
Jan 31, 2023 11.37 11.83 11.32 11.60 22,693,636 +0.32(+2.84%)
Jan 30, 2023 11.52 11.54 11.25 11.28 14,247,528 -0.28(-2.42%)
Jan 27, 2023 11.40 11.61 11.38 11.56 11,693,782 +0.18(+1.57%)
Jan 26, 2023 11.29 11.39 11.24 11.38 11,193,418 +0.12(+1.05%)
Jan 25, 2023 11.34 11.36 11.20 11.26 11,491,444 -0.12(-1.04%)
Jan 24, 2023 11.43 11.48 11.36 11.38 7,679,052 -0.08(-0.69%)
Jan 23, 2023 11.44 11.49 11.32 11.46 14,164,987 +0.05(+0.43%)
Jan 20, 2023 11.24 11.44 11.17 11.41 11,998,256 +0.16(+1.41%)
Jan 19, 2023 11.20 11.27 11.12 11.25 8,811,924 +0.01(+0.09%)
Jan 18, 2023 11.16 11.33 11.14 11.24 11,071,740 +0.15(+1.34%)
Jan 17, 2023 11.19 11.28 11.08 11.09 14,456,007 -0.09(-0.80%)
Jan 13, 2023 11.09 11.24 11.05 11.18 10,330,369 +0.02(+0.18%)
Jan 12, 2023 11.12 11.27 11.08 11.16 9,831,808 +0.14(+1.26%)
Jan 11, 2023 10.92 11.13 10.92 11.03 9,681,729 +0.16(+1.46%)
Jan 10, 2023 10.75 10.90 10.72 10.87 9,157,710 +0.11(+1.01%)
Jan 09, 2023 10.79 10.95 10.70 10.76 12,099,343 +0.02(+0.18%)
Jan 06, 2023 10.60 10.77 10.50 10.74 9,556,397 +0.23(+2.17%)
Jan 05, 2023 10.46 10.58 10.34 10.51 7,453,180 -0.01(-0.09%)
Jan 04, 2023 10.46 10.59 10.43 10.52 10,253,354 +0.17(+1.63%)
Jan 03, 2023 10.33 10.59 10.26 10.35 12,089,297 +0.11(+1.06%)
Dec 30, 2022 10.24 10.34 10.14 10.24 9,559,498 -0.13(-1.24%)
Dec 29, 2022 10.23 10.45 10.19 10.37 8,792,303 +0.20(+1.95%)
Dec 28, 2022 10.45 10.49 10.13 10.17 10,762,310 -0.28(-2.71%)
Dec 27, 2022 10.47 10.49 10.29 10.46 11,314,844 -0.02(-0.19%)
Dec 23, 2022 10.42 10.49 10.32 10.48 9,254,833 +0.06(+0.56%)
Dec 22, 2022 10.36 10.44 10.11 10.42 12,934,464 +0.07(+0.66%)
Dec 21, 2022 10.24 10.41 10.22 10.35 14,256,534 +0.24(+2.42%)
Dec 20, 2022 9.891 10.15 9.734 10.11 17,342,524 +0.15(+1.47%)
Dec 19, 2022 9.891 10.11 9.852 9.959 9,467,468 +0.04(+0.39%)
Dec 16, 2022 9.881 9.998 9.793 9.920 19,614,704 -0.10(-0.98%)
Dec 15, 2022 9.852 10.11 9.783 10.02 13,263,519 +0.10(+0.99%)
Dec 14, 2022 9.900 10.08 9.793 9.920 12,087,932 -0.03(-0.29%)
Dec 13, 2022 9.940 10.22 9.886 9.949 12,087,129 +0.25(+2.62%)
Dec 12, 2022 9.685 9.763 9.597 9.695 10,820,028 +0.01(+0.10%)
Dec 09, 2022 9.685 9.803 9.627 9.685 8,748,547 -0.02(-0.20%)
Dec 08, 2022 9.636 9.744 9.587 9.705 6,393,570 +0.09(+0.92%)
Dec 07, 2022 9.460 9.656 9.372 9.617 8,014,947 +0.14(+1.44%)
Dec 06, 2022 9.607 9.656 9.343 9.480 11,919,003 -0.13(-1.32%)
Dec 05, 2022 9.783 9.812 9.519 9.607 9,295,831 -0.19(-1.90%)
Dec 02, 2022 9.754 9.812 9.519 9.793 13,789,158 -0.06(-0.60%)
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.