Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.860 -0.030 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 9.840 9.910 9.770 9.860 11,435,238 -0.03(-0.30%)
Mar 27, 2023 9.940 9.980 9.800 9.890 10,785,389 +0.10(+1.02%)
Mar 24, 2023 9.550 9.810 9.400 9.790 12,044,437 +0.16(+1.66%)
Mar 23, 2023 9.830 10.13 9.580 9.630 18,453,762 -0.13(-1.33%)
Mar 22, 2023 9.800 9.965 9.710 9.760 13,511,402 -0.09(-0.91%)
Mar 21, 2023 9.840 9.925 9.810 9.850 10,487,786 +0.17(+1.76%)
Mar 20, 2023 9.780 9.880 9.680 9.680 14,033,566 -0.06(-0.62%)
Mar 17, 2023 9.920 9.920 9.640 9.740 16,819,976 -0.22(-2.21%)
Mar 16, 2023 9.850 9.990 9.735 9.960 18,845,924 +0.07(+0.71%)
Mar 15, 2023 10.07 10.11 9.810 9.890 26,009,794 -0.37(-3.61%)
Mar 14, 2023 10.14 10.57 10.11 10.26 17,773,740 +0.30(+3.01%)
Mar 13, 2023 9.790 10.07 9.520 9.960 26,672,672 -0.01(-0.10%)
Mar 10, 2023 10.42 10.48 9.950 9.970 19,213,808 -0.48(-4.59%)
Mar 09, 2023 10.79 10.86 10.43 10.45 12,417,473 -0.36(-3.33%)
Mar 08, 2023 10.75 10.83 10.66 10.81 10,328,963 +0.22(+2.08%)
Mar 07, 2023 10.76 10.82 10.57 10.59 5,802,403 -0.13(-1.21%)
Mar 06, 2023 10.75 10.88 10.71 10.72 6,695,516 +0.01(+0.09%)
Mar 03, 2023 10.60 10.77 10.56 10.71 6,868,323 +0.16(+1.52%)
Mar 02, 2023 10.47 10.59 10.36 10.55 10,075,208 -0.04(-0.38%)
Mar 01, 2023 10.82 10.87 10.52 10.59 10,816,654 -0.28(-2.58%)
Feb 28, 2023 10.88 10.93 10.81 10.87 11,118,873 -0.02(-0.18%)
Feb 27, 2023 11.10 11.13 10.87 10.89 9,402,466 -0.09(-0.82%)
Feb 24, 2023 11.08 11.13 10.90 10.98 11,827,785 -0.22(-1.94%)
Feb 23, 2023 11.17 11.25 11.05 11.20 5,858,022 +0.07(+0.62%)
Feb 22, 2023 11.01 11.18 11.00 11.13 7,358,938 +0.13(+1.17%)
Feb 21, 2023 11.20 11.22 10.92 11.00 13,025,076 -0.27(-2.37%)
Feb 17, 2023 11.34 11.36 11.19 11.27 6,494,186 -0.08(-0.70%)
Feb 16, 2023 11.24 11.45 11.18 11.35 6,679,464 -0.01(-0.09%)
Feb 15, 2023 11.23 11.38 11.13 11.36 8,677,521 +0.07(+0.61%)
Feb 14, 2023 11.30 11.37 11.12 11.29 9,500,542 -0.03(-0.26%)
Feb 13, 2023 11.23 11.35 11.20 11.32 13,644,526 +0.09(+0.79%)
Feb 10, 2023 11.32 11.38 11.13 11.23 16,136,211 -0.11(-0.96%)
Feb 09, 2023 11.73 11.83 11.27 11.34 17,253,428 -0.27(-2.30%)
Feb 08, 2023 11.60 11.62 11.44 11.60 9,061,610 -0.01(-0.09%)
Feb 07, 2023 11.41 11.63 11.31 11.61 11,157,185 +0.23(+2.00%)
Feb 06, 2023 11.66 11.66 11.34 11.39 15,075,707 -0.45(-3.76%)
Feb 03, 2023 11.86 11.91 11.78 11.83 10,677,042 -0.18(-1.48%)
Feb 02, 2023 11.94 12.12 11.94 12.01 13,453,297 +0.19(+1.59%)
Feb 01, 2023 11.44 11.93 11.44 11.82 16,781,136 +0.35(+3.02%)
Jan 31, 2023 11.25 11.70 11.20 11.47 22,941,654 +0.32(+2.84%)
Jan 30, 2023 11.40 11.42 11.13 11.16 14,403,238 -0.28(-2.42%)
Jan 27, 2023 11.28 11.48 11.26 11.44 11,821,583 +0.18(+1.56%)
Jan 26, 2023 11.17 11.27 11.12 11.26 11,315,751 +0.12(+1.05%)
Jan 25, 2023 11.22 11.24 11.08 11.14 11,617,034 -0.12(-1.04%)
Jan 24, 2023 11.31 11.36 11.24 11.26 7,762,976 -0.08(-0.69%)
Jan 23, 2023 11.32 11.37 11.20 11.34 14,319,796 +0.05(+0.43%)
Jan 20, 2023 11.12 11.32 11.05 11.29 12,129,385 +0.16(+1.41%)
Jan 19, 2023 11.08 11.15 11.00 11.13 8,908,229 +0.01(+0.09%)
Jan 18, 2023 11.04 11.21 11.02 11.12 11,192,743 +0.15(+1.34%)
Jan 17, 2023 11.07 11.16 10.97 10.97 14,613,996 -0.09(-0.80%)
Jan 13, 2023 10.97 11.12 10.93 11.06 10,443,269 +0.02(+0.18%)
Jan 12, 2023 11.00 11.15 10.97 11.04 9,939,259 +0.14(+1.26%)
Jan 11, 2023 10.80 11.01 10.80 10.91 9,787,540 +0.16(+1.46%)
Jan 10, 2023 10.64 10.78 10.60 10.75 9,257,795 +0.11(+1.01%)
Jan 09, 2023 10.67 10.83 10.58 10.64 12,231,576 +0.02(+0.18%)
Jan 06, 2023 10.49 10.65 10.39 10.62 9,660,839 +0.23(+2.16%)
Jan 05, 2023 10.35 10.47 10.23 10.40 7,534,635 -0.01(-0.09%)
Jan 04, 2023 10.35 10.47 10.32 10.41 10,365,412 +0.17(+1.62%)
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.