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 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 29, 2019 10.08 10.08 10.01 10.02 8,596,660 -0.04(-0.44%)
Mar 28, 2019 10.02 10.07 9.991 10.07 8,186,406 +0.07(+0.67%)
Mar 27, 2019 9.991 10.02 9.958 10.00 13,241,661 +0.03(+0.28%)
Mar 26, 2019 9.931 10.03 9.909 9.975 12,560,884 +0.08(+0.78%)
Mar 25, 2019 9.936 9.942 9.881 9.898 10,868,729 -0.03(-0.28%)
Mar 22, 2019 9.986 10.02 9.920 9.925 7,578,535 -0.04(-0.39%)
Mar 21, 2019 9.936 10.01 9.925 9.964 7,734,090 +0.03(+0.33%)
Mar 20, 2019 9.942 9.975 9.898 9.931 7,563,129 +0.01(+0.06%)
Mar 19, 2019 10.01 10.02 9.920 9.925 7,340,887 -0.07(-0.66%)
Mar 18, 2019 9.925 10.00 9.920 9.991 8,945,688 +0.07(+0.67%)
Mar 15, 2019 9.914 9.953 9.909 9.925 8,771,137 +0.00(+0.00%)
Mar 14, 2019 9.947 9.958 9.903 9.925 4,737,092 -0.02(-0.17%)
Mar 13, 2019 9.881 9.953 9.876 9.942 8,068,124 +0.07(+0.73%)
Mar 12, 2019 9.881 9.892 9.842 9.870 8,300,125 -0.03(-0.28%)
Mar 11, 2019 9.804 9.898 9.793 9.898 9,772,272 +0.10(+1.07%)
Mar 08, 2019 9.727 9.804 9.727 9.793 6,753,725 +0.04(+0.45%)
Mar 07, 2019 9.721 9.787 9.716 9.749 9,539,535 +0.03(+0.28%)
Mar 06, 2019 9.694 9.749 9.688 9.721 8,191,662 +0.03(+0.28%)
Mar 05, 2019 9.705 9.727 9.661 9.694 7,615,956 -0.02(-0.17%)
Mar 04, 2019 9.666 9.716 9.649 9.710 9,776,055 +0.03(+0.28%)
Mar 01, 2019 9.760 9.760 9.649 9.683 10,829,718 -0.05(-0.51%)
Feb 28, 2019 9.683 9.787 9.672 9.732 13,700,495 +0.06(+0.57%)
Feb 27, 2019 9.721 9.721 9.649 9.677 7,604,908 -0.01(-0.06%)
Feb 26, 2019 9.683 9.710 9.677 9.683 7,845,782 +0.00(+0.00%)
Feb 25, 2019 9.683 9.710 9.650 9.683 9,049,213 +0.02(+0.17%)
Feb 22, 2019 9.633 9.688 9.606 9.666 5,749,676 +0.05(+0.57%)
Feb 21, 2019 9.628 9.644 9.584 9.612 11,371,525 -0.03(-0.34%)
Feb 20, 2019 9.666 9.666 9.606 9.644 10,649,276 -0.01(-0.11%)
Feb 19, 2019 9.623 9.672 9.601 9.655 10,251,799 +0.04(+0.40%)
Feb 15, 2019 9.672 9.688 9.606 9.617 11,680,737 -0.04(-0.40%)
Feb 14, 2019 9.677 9.693 9.633 9.655 9,283,142 -0.02(-0.23%)
Feb 13, 2019 9.715 9.732 9.644 9.677 10,778,190 -0.05(-0.56%)
Feb 12, 2019 9.726 9.786 9.688 9.732 13,754,622 +0.02(+0.17%)
Feb 11, 2019 9.732 9.748 9.666 9.715 8,289,972 -0.01(-0.06%)
Feb 08, 2019 9.737 9.748 9.650 9.721 7,177,293 -0.02(-0.22%)
Feb 07, 2019 9.737 9.764 9.699 9.743 6,272,514 +0.00(+0.00%)
Feb 06, 2019 9.699 9.756 9.661 9.743 12,511,690 +0.03(+0.34%)
Feb 05, 2019 9.721 9.759 9.650 9.710 12,343,415 -0.02(-0.22%)
Feb 04, 2019 9.683 9.732 9.639 9.732 9,975,713 +0.04(+0.39%)
Feb 01, 2019 9.737 9.781 9.631 9.693 17,431,512 -0.08(-0.84%)
Jan 31, 2019 9.715 9.775 9.693 9.775 19,649,652 -0.02(-0.17%)
Jan 30, 2019 9.824 9.852 9.775 9.792 19,189,562 +0.01(+0.06%)
Jan 29, 2019 9.781 9.792 9.738 9.786 10,994,366 +0.03(+0.28%)
Jan 28, 2019 9.792 9.808 9.732 9.759 8,984,719 -0.03(-0.33%)
Jan 25, 2019 9.748 9.792 9.732 9.792 8,930,572 +0.06(+0.61%)
Jan 24, 2019 9.721 9.743 9.667 9.732 7,488,281 +0.00(+0.00%)
Jan 23, 2019 9.716 9.743 9.684 9.732 8,822,876 +0.04(+0.39%)
Jan 22, 2019 9.748 9.759 9.635 9.694 10,377,222 -0.04(-0.39%)
Jan 18, 2019 9.748 9.770 9.705 9.732 8,645,587 +0.01(+0.06%)
Jan 17, 2019 9.721 9.743 9.667 9.727 10,070,904 +0.01(+0.11%)
Jan 16, 2019 9.732 9.743 9.689 9.716 8,542,195 +0.02(+0.17%)
Jan 15, 2019 9.711 9.738 9.678 9.700 8,216,779 +0.00(+0.00%)
Jan 14, 2019 9.711 9.775 9.684 9.700 10,962,283 +0.03(+0.34%)
Jan 11, 2019 9.603 9.667 9.581 9.667 6,131,059 +0.07(+0.73%)
Jan 10, 2019 9.619 9.632 9.554 9.597 11,945,478 -0.02(-0.17%)
Jan 09, 2019 9.657 9.694 9.603 9.613 12,131,516 -0.01(-0.06%)
Jan 08, 2019 9.651 9.689 9.619 9.619 12,804,935 -0.07(-0.73%)
Jan 07, 2019 9.727 9.792 9.662 9.689 8,543,926 -0.01(-0.06%)
Jan 04, 2019 9.678 9.754 9.667 9.694 9,805,883 +0.04(+0.45%)
Jan 03, 2019 9.505 9.689 9.505 9.651 10,550,972 +0.12(+1.30%)
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.