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

AGNC Investment Corp. - Common Stock (NQ:AGNC)

10.10 -0.11 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2025 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 (%)
Sep 18, 2025 10.20 10.23 10.08 10.10 13,946,303 -0.11(-1.08%)
Sep 17, 2025 10.18 10.31 10.14 10.21 19,426,822 +0.08(+0.79%)
Sep 16, 2025 10.21 10.23 10.09 10.13 15,237,800 -0.06(-0.59%)
Sep 15, 2025 10.19 10.23 10.16 10.19 12,778,323 +0.01(+0.10%)
Sep 12, 2025 10.23 10.24 10.14 10.18 14,407,347 -0.05(-0.49%)
Sep 11, 2025 10.26 10.32 10.20 10.23 15,806,305 -0.02(-0.20%)
Sep 10, 2025 10.36 10.44 10.23 10.25 26,277,750 -0.10(-0.97%)
Sep 09, 2025 10.37 10.44 10.30 10.35 28,835,040 +0.01(+0.10%)
Sep 08, 2025 10.38 10.41 10.31 10.34 23,381,010 -0.03(-0.29%)
Sep 05, 2025 10.30 10.38 10.27 10.37 27,546,972 +0.17(+1.67%)
Sep 04, 2025 9.950 10.24 9.940 10.20 37,081,608 +0.25(+2.51%)
Sep 03, 2025 9.760 9.960 9.740 9.950 19,319,034 +0.19(+1.95%)
Sep 02, 2025 9.630 9.760 9.620 9.760 17,735,036 +0.00(+0.00%)
Aug 29, 2025 9.700 9.760 9.635 9.760 13,990,756 +0.09(+0.93%)
Aug 28, 2025 9.719 9.719 9.650 9.670 18,570,292 -0.01(-0.10%)
Aug 27, 2025 9.680 9.734 9.650 9.680 17,154,566 +0.00(+0.00%)
Aug 26, 2025 9.690 9.710 9.630 9.680 18,841,462 -0.02(-0.20%)
Aug 25, 2025 9.749 9.798 9.690 9.700 18,781,872 -0.06(-0.61%)
Aug 22, 2025 9.542 9.798 9.542 9.759 24,857,350 +0.24(+2.49%)
Aug 21, 2025 9.581 9.581 9.512 9.522 16,054,176 -0.07(-0.72%)
Aug 20, 2025 9.512 9.601 9.512 9.591 16,186,008 +0.10(+1.04%)
Aug 19, 2025 9.492 9.551 9.472 9.492 10,726,944 +0.03(+0.31%)
Aug 18, 2025 9.512 9.542 9.453 9.463 12,672,750 -0.05(-0.52%)
Aug 15, 2025 9.522 9.542 9.492 9.512 10,029,428 +0.02(+0.21%)
Aug 14, 2025 9.471 9.512 9.423 9.492 10,439,624 -0.05(-0.52%)
Aug 13, 2025 9.344 9.542 9.344 9.542 18,913,670 +0.20(+2.11%)
Aug 12, 2025 9.285 9.364 9.255 9.344 16,571,120 +0.13(+1.39%)
Aug 11, 2025 9.364 9.384 9.196 9.216 18,666,916 -0.12(-1.27%)
Aug 08, 2025 9.324 9.374 9.305 9.334 10,987,767 +0.04(+0.43%)
Aug 07, 2025 9.354 9.429 9.285 9.295 14,464,845 -0.01(-0.16%)
Aug 06, 2025 9.463 9.463 9.305 9.309 16,848,420 -0.17(-1.82%)
Aug 05, 2025 9.512 9.556 9.423 9.482 13,863,643 -0.03(-0.31%)
Aug 04, 2025 9.364 9.522 9.364 9.512 19,777,160 +0.15(+1.58%)
Aug 01, 2025 9.324 9.413 9.300 9.364 22,725,908 +0.05(+0.53%)
Jul 31, 2025 9.384 9.393 9.255 9.314 23,761,106 -0.05(-0.53%)
Jul 30, 2025 9.520 9.530 9.354 9.364 24,902,026 -0.14(-1.44%)
Jul 29, 2025 9.471 9.520 9.413 9.500 20,186,452 +0.06(+0.62%)
Jul 28, 2025 9.481 9.530 9.374 9.442 22,176,398 -0.03(-0.31%)
Jul 25, 2025 9.403 9.481 9.325 9.471 17,012,368 +0.09(+0.94%)
Jul 24, 2025 9.305 9.432 9.247 9.383 26,106,710 +0.03(+0.31%)
Jul 23, 2025 9.159 9.354 9.159 9.354 30,814,292 +0.21(+2.35%)
Jul 22, 2025 8.925 9.242 8.891 9.139 32,429,940 +0.14(+1.52%)
Jul 21, 2025 9.071 9.110 8.993 9.003 27,101,874 -0.02(-0.22%)
Jul 18, 2025 9.091 9.120 9.003 9.022 14,245,157 -0.03(-0.32%)
Jul 17, 2025 9.042 9.100 8.974 9.052 24,024,794 +0.01(+0.11%)
Jul 16, 2025 9.003 9.071 8.935 9.042 20,404,206 +0.07(+0.76%)
Jul 15, 2025 9.110 9.139 8.974 8.974 21,330,812 -0.11(-1.18%)
Jul 14, 2025 9.169 9.178 9.052 9.081 20,071,354 -0.09(-0.96%)
Jul 11, 2025 9.178 9.227 9.130 9.169 16,041,213 -0.05(-0.53%)
Jul 10, 2025 9.257 9.296 9.198 9.217 18,657,104 -0.05(-0.53%)
Jul 09, 2025 9.217 9.305 9.198 9.266 17,874,264 +0.08(+0.85%)
Jul 08, 2025 9.149 9.266 9.139 9.188 20,702,086 +0.06(+0.64%)
Jul 07, 2025 9.149 9.217 9.100 9.130 22,240,904 -0.03(-0.32%)
Jul 03, 2025 9.188 9.276 9.149 9.159 17,913,248 -0.03(-0.32%)
Jul 02, 2025 9.120 9.208 9.091 9.188 21,764,774 +0.08(+0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.