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

Agnc Investment Corp (NQ: AGNC )

9.150 -0.090 (-0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2017 9.759 9.883 9.755 9.883 8,184,511 +0.15(+1.51%)
Aug 30, 2017 9.732 9.782 9.727 9.736 3,804,135 +0.01(+0.09%)
Aug 29, 2017 9.851 9.888 9.727 9.727 8,837,905 -0.13(-1.35%)
Aug 28, 2017 9.847 9.869 9.815 9.860 7,923,943 +0.01(+0.14%)
Aug 25, 2017 9.897 9.897 9.815 9.847 8,699,446 -0.01(-0.09%)
Aug 24, 2017 9.828 9.874 9.787 9.856 5,023,740 +0.06(+0.60%)
Aug 23, 2017 9.797 9.847 9.787 9.797 6,668,534 -0.01(-0.09%)
Aug 22, 2017 9.751 9.838 9.742 9.806 7,482,007 +0.06(+0.65%)
Aug 21, 2017 9.774 9.774 9.706 9.742 4,382,684 -0.01(-0.09%)
Aug 18, 2017 9.733 9.787 9.696 9.751 8,209,776 +0.02(+0.19%)
Aug 17, 2017 9.783 9.787 9.719 9.733 5,783,561 -0.05(-0.51%)
Aug 16, 2017 9.774 9.847 9.760 9.783 9,018,484 +0.01(+0.09%)
Aug 15, 2017 9.747 9.787 9.694 9.774 5,343,869 +0.03(+0.33%)
Aug 14, 2017 9.733 9.814 9.687 9.742 8,618,026 +0.03(+0.33%)
Aug 11, 2017 9.646 9.717 9.587 9.710 9,202,964 +0.04(+0.42%)
Aug 10, 2017 9.692 9.737 9.637 9.669 10,668,792 -0.03(-0.28%)
Aug 09, 2017 9.592 9.735 9.578 9.696 12,455,310 +0.10(+1.00%)
Aug 08, 2017 9.596 9.624 9.555 9.601 7,035,093 +0.01(+0.14%)
Aug 07, 2017 9.569 9.601 9.519 9.587 5,866,922 +0.04(+0.38%)
Aug 04, 2017 9.628 9.628 9.514 9.551 5,153,282 -0.07(-0.76%)
Aug 03, 2017 9.605 9.656 9.551 9.624 7,466,159 +0.00(+0.00%)
Aug 02, 2017 9.665 9.665 9.605 9.624 6,841,535 -0.02(-0.24%)
Aug 01, 2017 9.637 9.660 9.596 9.646 7,165,931 +0.01(+0.09%)
Jul 31, 2017 9.628 9.651 9.592 9.637 10,848,449 +0.04(+0.43%)
Jul 28, 2017 9.637 9.637 9.517 9.596 8,771,256 -0.05(-0.47%)
Jul 27, 2017 9.665 9.669 9.446 9.642 11,009,895 +0.09(+0.95%)
Jul 26, 2017 9.519 9.587 9.510 9.551 14,081,554 +0.05(+0.55%)
Jul 25, 2017 9.546 9.587 9.465 9.499 10,432,432 -0.05(-0.50%)
Jul 24, 2017 9.551 9.610 9.533 9.546 10,109,201 +0.00(+0.00%)
Jul 21, 2017 9.488 9.569 9.434 9.546 10,154,838 +0.07(+0.76%)
Jul 20, 2017 9.555 9.479 9.474 11,492,822 -0.03(-0.33%)
Jul 19, 2017 9.564 9.573 9.492 9.506 10,641,240 -0.07(-0.71%)
Jul 18, 2017 9.650 9.650 9.492 9.573 11,441,452 -0.11(-1.16%)
Jul 17, 2017 9.749 9.785 9.677 9.686 6,501,023 -0.06(-0.65%)
Jul 14, 2017 9.776 9.655 9.749 8,805,882 +0.10(+1.08%)
Jul 13, 2017 9.790 9.794 9.591 9.646 8,420,978 -0.11(-1.16%)
Jul 12, 2017 9.745 9.817 9.713 9.758 8,600,113 +0.05(+0.51%)
Jul 11, 2017 9.713 9.763 9.664 9.709 5,654,959 +0.03(+0.33%)
Jul 10, 2017 9.659 9.776 9.655 9.677 7,249,990 +0.04(+0.37%)
Jul 07, 2017 9.767 9.772 9.610 9.641 5,762,908 -0.11(-1.16%)
Jul 06, 2017 9.767 9.794 9.718 9.754 9,019,118 -0.04(-0.37%)
Jul 05, 2017 9.790 9.898 9.753 9.790 8,471,112 +0.03(+0.28%)
Jul 03, 2017 9.628 9.776 9.607 9.763 7,568,342 +0.16(+1.64%)
Jun 30, 2017 9.610 9.657 9.585 9.605 5,628,671 +0.00(+0.00%)
Jun 29, 2017 9.691 9.709 9.546 9.605 9,085,318 -0.11(-1.16%)
Jun 28, 2017 9.754 9.790 9.605 9.718 11,303,230 +0.01(+0.09%)
Jun 27, 2017 9.968 9.982 9.704 9.709 13,165,967 -0.26(-2.60%)
Jun 26, 2017 9.973 9.995 9.919 9.968 5,749,309 +0.03(+0.32%)
Jun 23, 2017 9.937 9.968 9.899 9.937 6,807,839 +0.02(+0.23%)
Jun 22, 2017 9.852 9.932 9.852 9.915 9,966,470 +0.09(+0.96%)
Jun 21, 2017 9.888 9.932 9.807 9.821 5,363,274 -0.02(-0.18%)
Jun 20, 2017 9.883 9.910 9.803 9.839 4,975,604 -0.03(-0.32%)
Jun 19, 2017 9.910 9.955 9.847 9.870 7,202,681 +0.00(+0.05%)
Jun 16, 2017 9.776 9.879 9.771 9.865 11,658,764 +0.09(+0.96%)
Jun 15, 2017 9.619 9.789 9.579 9.771 9,092,132 +0.09(+0.92%)
Jun 14, 2017 9.570 9.718 9.557 9.682 11,048,535 +0.12(+1.26%)
Jun 13, 2017 9.557 9.579 9.498 9.561 5,523,679 +0.03(+0.33%)
Jun 12, 2017 9.507 9.584 9.463 9.530 9,297,729 -0.02(-0.23%)
Jun 09, 2017 9.440 9.579 9.420 9.552 11,119,551 +0.09(+0.90%)
Jun 08, 2017 9.391 9.481 9.346 9.467 7,925,098 +0.09(+0.95%)
Jun 07, 2017 9.396 9.427 9.320 9.378 8,785,049 +0.01(+0.14%)
Jun 06, 2017 9.333 9.378 9.293 9.364 7,007,978 +0.04(+0.43%)
Jun 05, 2017 9.324 9.337 9.277 9.324 7,087,431 -0.00(-0.05%)
Jun 02, 2017 9.355 9.391 9.320 9.328 8,942,989 -0.03(-0.29%)
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.