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

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

9.180 +0.100 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2025 9.100 9.210 9.080 9.180 13,966,024 +0.10(+1.10%)
May 15, 2025 8.970 9.090 8.910 9.080 21,035,710 +0.12(+1.34%)
May 14, 2025 9.095 9.100 8.860 8.960 37,601,276 -0.11(-1.21%)
May 13, 2025 9.030 9.100 8.980 9.070 24,984,660 +0.07(+0.78%)
May 12, 2025 8.980 9.010 8.890 9.000 26,020,272 +0.21(+2.39%)
May 09, 2025 8.940 8.960 8.790 8.790 26,186,284 -0.09(-1.01%)
May 08, 2025 8.780 8.927 8.760 8.880 25,165,396 +0.16(+1.83%)
May 07, 2025 8.680 8.780 8.650 8.720 24,680,240 +0.04(+0.46%)
May 06, 2025 8.700 8.740 8.610 8.680 26,669,600 -0.08(-0.91%)
May 05, 2025 8.750 8.830 8.700 8.760 18,159,232 -0.03(-0.34%)
May 02, 2025 8.850 8.900 8.730 8.790 35,340,872 -0.02(-0.23%)
May 01, 2025 8.840 8.920 8.800 8.810 30,187,608 -0.02(-0.23%)
Apr 30, 2025 8.840 8.870 8.690 8.830 29,509,656 -0.24(-2.65%)
Apr 29, 2025 9.020 9.090 8.930 9.070 37,504,868 +0.05(+0.55%)
Apr 28, 2025 8.890 9.060 8.870 9.020 30,124,696 +0.17(+1.92%)
Apr 25, 2025 8.710 8.870 8.650 8.850 36,563,124 +0.13(+1.49%)
Apr 24, 2025 8.630 8.760 8.520 8.720 32,075,606 +0.11(+1.28%)
Apr 23, 2025 8.730 8.760 8.540 8.610 33,809,692 +0.16(+1.89%)
Apr 22, 2025 8.330 8.490 8.320 8.450 39,175,696 +0.29(+3.55%)
Apr 21, 2025 8.300 8.310 8.070 8.160 32,956,290 -0.18(-2.16%)
Apr 17, 2025 8.330 8.450 8.300 8.340 39,143,740 +0.04(+0.48%)
Apr 16, 2025 8.430 8.460 8.260 8.300 33,377,232 -0.11(-1.31%)
Apr 15, 2025 8.455 8.620 8.410 8.410 36,403,028 -0.03(-0.36%)
Apr 14, 2025 8.530 8.630 8.320 8.440 50,336,352 +0.09(+1.08%)
Apr 11, 2025 8.160 8.360 7.880 8.350 56,283,024 +0.23(+2.83%)
Apr 10, 2025 8.800 8.820 8.000 8.120 70,691,096 -0.79(-8.87%)
Apr 09, 2025 8.440 8.940 7.850 8.910 90,434,984 +0.37(+4.33%)
Apr 08, 2025 8.990 9.050 8.470 8.540 46,125,696 -0.12(-1.39%)
Apr 07, 2025 8.590 9.180 8.495 8.660 59,780,140 -0.33(-3.67%)
Apr 04, 2025 9.230 9.240 8.905 8.990 49,579,900 -0.35(-3.75%)
Apr 03, 2025 9.260 9.420 9.240 9.340 37,602,932 -0.14(-1.48%)
Apr 02, 2025 9.450 9.510 9.390 9.480 25,517,648 -0.01(-0.11%)
Apr 01, 2025 9.545 9.560 9.380 9.490 25,460,644 -0.09(-0.94%)
Mar 31, 2025 9.340 9.610 9.280 9.580 29,351,108 +0.18(+1.91%)
Mar 28, 2025 9.657 9.657 9.370 9.400 34,825,208 -0.24(-2.46%)
Mar 27, 2025 9.607 9.746 9.578 9.637 25,832,918 +0.00(+0.00%)
Mar 26, 2025 9.825 9.854 9.607 9.637 32,107,874 -0.17(-1.71%)
Mar 25, 2025 10.04 10.05 9.755 9.805 30,479,408 -0.20(-1.97%)
Mar 24, 2025 10.09 10.12 9.973 10.00 21,682,880 -0.04(-0.39%)
Mar 21, 2025 10.14 10.18 10.03 10.04 26,401,732 -0.12(-1.17%)
Mar 20, 2025 10.22 10.23 10.14 10.16 17,709,204 -0.07(-0.68%)
Mar 19, 2025 10.25 10.31 10.14 10.23 21,790,662 -0.03(-0.29%)
Mar 18, 2025 10.21 10.29 10.17 10.26 19,008,354 +0.04(+0.39%)
Mar 17, 2025 10.15 10.23 10.12 10.22 20,354,138 +0.11(+1.07%)
Mar 14, 2025 9.992 10.12 9.963 10.11 18,644,666 +0.20(+1.99%)
Mar 13, 2025 9.983 10.13 9.894 9.913 20,237,666 -0.05(-0.50%)
Mar 12, 2025 9.894 10.04 9.864 9.963 26,035,948 +0.07(+0.70%)
Mar 11, 2025 10.13 10.18 9.775 9.894 36,441,352 -0.21(-2.05%)
Mar 10, 2025 10.19 10.40 10.07 10.10 32,294,112 -0.15(-1.45%)
Mar 07, 2025 10.02 10.28 10.00 10.25 28,797,908 +0.24(+2.37%)
Mar 06, 2025 10.13 10.15 9.953 10.01 21,846,058 -0.15(-1.46%)
Mar 05, 2025 10.09 10.16 10.04 10.16 19,235,938 +0.07(+0.68%)
Mar 04, 2025 10.03 10.20 9.933 10.09 32,994,172 -0.07(-0.68%)
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.