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 UNCHANGED
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 (%)
Jan 31, 2023 9.520 9.905 9.478 9.713 27,102,864 +0.27(+2.84%)
Jan 30, 2023 9.646 9.663 9.420 9.445 17,015,732 -0.23(-2.42%)
Jan 27, 2023 9.547 9.721 9.530 9.679 13,965,811 +0.15(+1.57%)
Jan 26, 2023 9.456 9.538 9.410 9.530 13,368,230 +0.10(+1.05%)
Jan 25, 2023 9.497 9.514 9.381 9.431 13,724,160 -0.10(-1.04%)
Jan 24, 2023 9.572 9.613 9.514 9.530 9,171,045 -0.07(-0.69%)
Jan 23, 2023 9.580 9.621 9.480 9.596 16,917,156 +0.04(+0.43%)
Jan 20, 2023 9.414 9.580 9.356 9.555 14,329,443 +0.13(+1.41%)
Jan 19, 2023 9.381 9.439 9.311 9.422 10,524,026 +0.01(+0.09%)
Jan 18, 2023 9.348 9.489 9.331 9.414 13,222,910 +0.12(+1.34%)
Jan 17, 2023 9.373 9.443 9.282 9.290 17,264,720 -0.07(-0.80%)
Jan 13, 2023 9.290 9.414 9.248 9.364 12,337,496 +0.02(+0.18%)
Jan 12, 2023 9.315 9.439 9.282 9.348 11,742,067 +0.12(+1.26%)
Jan 11, 2023 9.141 9.319 9.145 9.232 11,562,829 +0.13(+1.46%)
Jan 10, 2023 9.004 9.124 8.975 9.099 10,936,996 +0.09(+1.01%)
Jan 09, 2023 9.033 9.171 8.958 9.008 14,450,170 +0.02(+0.18%)
Jan 06, 2023 8.876 9.016 8.793 8.992 11,413,146 +0.19(+2.17%)
Jan 05, 2023 8.759 8.859 8.660 8.801 8,901,286 -0.01(-0.09%)
Jan 04, 2023 8.759 8.863 8.735 8.809 12,245,517 +0.14(+1.63%)
Jan 03, 2023 8.652 8.867 8.594 8.668 14,438,173 +0.09(+1.06%)
Dec 30, 2022 8.577 8.656 8.494 8.577 11,416,849 -0.11(-1.24%)
Dec 29, 2022 8.569 8.751 8.536 8.685 10,500,593 +0.17(+1.95%)
Dec 28, 2022 8.749 8.781 8.478 8.519 12,853,363 -0.24(-2.71%)
Dec 27, 2022 8.765 8.781 8.613 8.757 13,513,250 -0.02(-0.19%)
Dec 23, 2022 8.724 8.781 8.642 8.773 11,052,992 +0.05(+0.56%)
Dec 22, 2022 8.675 8.740 8.462 8.724 15,447,553 +0.06(+0.66%)
Dec 21, 2022 8.576 8.716 8.560 8.667 17,026,492 +0.20(+2.42%)
Dec 20, 2022 8.282 8.503 8.151 8.462 20,712,074 +0.12(+1.47%)
Dec 19, 2022 8.282 8.462 8.249 8.339 11,306,940 +0.03(+0.39%)
Dec 16, 2022 8.273 8.372 8.200 8.306 23,425,722 -0.08(-0.98%)
Dec 15, 2022 8.249 8.462 8.191 8.388 15,840,542 +0.08(+0.99%)
Dec 14, 2022 8.290 8.437 8.200 8.306 14,436,545 -0.02(-0.30%)
Dec 13, 2022 8.323 8.556 8.278 8.331 14,435,585 +0.21(+2.62%)
Dec 12, 2022 8.110 8.175 8.036 8.118 12,922,295 +0.01(+0.10%)
Dec 09, 2022 8.110 8.208 8.060 8.110 10,448,337 -0.02(-0.20%)
Dec 08, 2022 8.069 8.159 8.028 8.126 7,635,803 +0.07(+0.92%)
Dec 07, 2022 7.921 8.085 7.847 8.052 9,572,204 +0.11(+1.44%)
Dec 06, 2022 8.044 8.085 7.823 7.938 14,234,794 -0.11(-1.32%)
Dec 05, 2022 8.191 8.216 7.970 8.044 11,101,955 -0.16(-1.90%)
Dec 02, 2022 8.167 8.216 7.970 8.200 16,468,309 -0.05(-0.60%)
Dec 01, 2022 8.208 8.396 8.183 8.249 11,502,773 +0.07(+0.80%)
Nov 30, 2022 7.872 8.208 7.831 8.183 17,288,234 +0.23(+2.88%)
Nov 29, 2022 7.897 7.958 7.831 7.954 10,659,356 +0.06(+0.73%)
Nov 28, 2022 8.091 8.131 7.889 7.897 13,098,335 -0.21(-2.59%)
Nov 25, 2022 7.994 8.147 7.969 8.107 7,946,981 +0.14(+1.73%)
Nov 23, 2022 7.719 8.002 7.678 7.969 13,554,541 +0.28(+3.68%)
Nov 22, 2022 7.622 7.775 7.605 7.686 13,927,772 +0.08(+1.06%)
Nov 21, 2022 7.379 7.613 7.379 7.605 11,686,388 +0.22(+2.96%)
Nov 18, 2022 7.533 7.565 7.330 7.387 10,263,624 -0.07(-0.98%)
Nov 17, 2022 7.524 7.549 7.298 7.460 15,956,291 -0.19(-2.54%)
Nov 16, 2022 7.767 7.783 7.549 7.654 16,496,740 -0.11(-1.36%)
Nov 15, 2022 7.719 7.872 7.581 7.759 14,388,462 +0.19(+2.46%)
Nov 14, 2022 7.824 7.880 7.537 7.573 18,883,118 -0.22(-2.80%)
Nov 11, 2022 7.646 7.856 7.524 7.791 17,823,778 +0.15(+1.90%)
Nov 10, 2022 7.282 7.670 7.266 7.646 29,460,996 +0.67(+9.63%)
Nov 09, 2022 6.974 7.152 6.877 6.974 13,347,862 +0.05(+0.70%)
Nov 08, 2022 6.837 7.055 6.760 6.926 15,986,525 +0.10(+1.42%)
Nov 07, 2022 6.845 6.885 6.656 6.829 12,740,955 +0.07(+1.08%)
Nov 04, 2022 6.618 6.780 6.570 6.756 16,495,489 +0.24(+3.73%)
Nov 03, 2022 6.481 6.598 6.319 6.513 16,673,257 -0.09(-1.35%)
Nov 02, 2022 6.618 6.934 6.537 6.602 21,563,096 -0.05(-0.73%)
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.