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

Agnc Investment Corp (NQ: AGNC )

9.370 +0.170 (+1.85%)
Official Closing Price Updated: 4:00 PM EDT, Apr 23, 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 31, 2022 10.07 10.09 9.910 9.918 12,447,373 -0.11(-1.06%)
Mar 30, 2022 10.15 10.18 9.986 10.02 14,466,932 -0.15(-1.49%)
Mar 29, 2022 10.09 10.24 10.09 10.18 14,764,428 +0.14(+1.35%)
Mar 28, 2022 9.988 10.06 9.841 10.04 13,212,671 +0.08(+0.83%)
Mar 25, 2022 9.815 9.973 9.793 9.958 8,896,842 +0.17(+1.69%)
Mar 24, 2022 9.808 9.841 9.755 9.793 10,313,806 -0.02(-0.15%)
Mar 23, 2022 9.890 9.890 9.770 9.808 7,716,161 -0.09(-0.91%)
Mar 22, 2022 9.815 9.958 9.777 9.898 12,685,293 +0.14(+1.38%)
Mar 21, 2022 9.943 9.999 9.744 9.762 10,277,421 -0.15(-1.51%)
Mar 18, 2022 9.725 9.913 9.672 9.913 13,918,771 +0.13(+1.30%)
Mar 17, 2022 9.680 9.808 9.624 9.785 9,371,674 +0.06(+0.62%)
Mar 16, 2022 9.747 9.838 9.522 9.725 11,596,000 +0.05(+0.47%)
Mar 15, 2022 9.567 9.717 9.564 9.680 12,136,758 +0.10(+1.02%)
Mar 14, 2022 9.755 9.823 9.492 9.582 11,666,749 -0.16(-1.62%)
Mar 11, 2022 9.920 9.950 9.620 9.740 18,051,636 -0.20(-2.04%)
Mar 10, 2022 9.950 9.815 9.943 8,567,880 -0.06(-0.60%)
Mar 09, 2022 10.08 10.16 9.973 10.00 9,881,957 +0.05(+0.53%)
Mar 08, 2022 9.762 10.07 9.755 9.950 14,251,753 +0.20(+2.08%)
Mar 07, 2022 9.755 9.935 9.717 9.747 12,789,807 -0.05(-0.54%)
Mar 04, 2022 9.793 9.860 9.732 9.800 8,956,024 -0.05(-0.53%)
Mar 03, 2022 9.898 9.961 9.819 9.853 8,741,282 -0.04(-0.42%)
Mar 02, 2022 9.747 9.924 9.657 9.894 12,922,258 +0.15(+1.50%)
Mar 01, 2022 9.620 9.762 9.504 9.747 18,374,282 +0.06(+0.62%)
Feb 28, 2022 9.672 9.740 9.530 9.687 18,469,782 -0.08(-0.84%)
Feb 25, 2022 9.702 9.777 9.695 9.770 12,753,597 +0.16(+1.64%)
Feb 24, 2022 9.085 9.672 9.047 9.612 21,527,876 +0.13(+1.41%)
Feb 23, 2022 9.798 9.817 9.471 9.479 13,100,323 -0.26(-2.67%)
Feb 22, 2022 9.954 9.958 9.650 9.739 15,193,021 -0.25(-2.53%)
Feb 18, 2022 9.992 0 -0.05(-0.52%)
Feb 17, 2022 10.27 10.27 9.977 10.04 11,743,063 -0.25(-2.38%)
Feb 16, 2022 10.29 10.35 10.27 10.29 9,239,411 -0.01(-0.07%)
Feb 15, 2022 10.29 10.30 10.18 10.30 10,136,984 +0.10(+1.02%)
Feb 14, 2022 10.34 10.37 10.15 10.19 20,090,408 -0.25(-2.42%)
Feb 11, 2022 10.62 10.67 10.36 10.45 16,510,870 -0.16(-1.47%)
Feb 10, 2022 10.71 10.90 10.58 10.60 11,345,523 -0.13(-1.18%)
Feb 09, 2022 10.76 10.82 10.72 10.73 8,034,459 +0.01(+0.07%)
Feb 08, 2022 10.68 10.78 10.61 10.72 9,731,147 +0.07(+0.70%)
Feb 07, 2022 10.63 10.76 10.59 10.65 8,951,769 +0.06(+0.56%)
Feb 04, 2022 10.55 10.65 10.39 10.59 13,657,273 +0.02(+0.21%)
Feb 03, 2022 10.72 10.56 10.56 11,638,112 -0.19(-1.80%)
Feb 02, 2022 10.88 10.91 10.68 10.76 13,696,482 -0.16(-1.43%)
Feb 01, 2022 11.07 11.07 10.74 10.91 19,201,028 -0.16(-1.41%)
Jan 31, 2022 10.94 11.07 11.07 13,101,106 +0.10(+0.88%)
Jan 28, 2022 10.93 10.97 10.73 10.97 8,853,508 +0.05(+0.48%)
Jan 27, 2022 11.09 11.12 10.88 10.92 14,431,117 -0.05(-0.47%)
Jan 26, 2022 11.12 11.22 10.93 10.97 16,064,183 -0.09(-0.80%)
Jan 25, 2022 10.75 11.08 10.62 11.06 14,551,412 +0.20(+1.83%)
Jan 24, 2022 10.74 10.89 10.44 10.86 21,998,536 +0.00(+0.00%)
Jan 21, 2022 11.01 11.04 10.81 10.86 14,966,150 -0.16(-1.47%)
Jan 20, 2022 11.15 11.21 11.02 11.02 9,551,742 -0.08(-0.73%)
Jan 19, 2022 11.20 11.23 11.10 11.11 7,009,625 -0.08(-0.72%)
Jan 18, 2022 11.29 11.30 11.16 11.19 10,217,401 -0.10(-0.91%)
Jan 14, 2022 11.29 0 -0.07(-0.65%)
Jan 13, 2022 11.50 11.54 11.36 11.36 7,788,621 -0.11(-0.96%)
Jan 12, 2022 11.47 11.49 11.39 11.47 6,384,952 +0.00(+0.00%)
Jan 11, 2022 11.30 11.49 11.30 11.47 9,733,291 +0.16(+1.43%)
Jan 10, 2022 11.30 11.33 11.19 11.31 10,758,701 +0.03(+0.26%)
Jan 07, 2022 11.28 11.33 11.19 11.28 6,188,985 +0.07(+0.66%)
Jan 06, 2022 11.31 11.32 11.16 11.21 7,445,904 +0.03(+0.26%)
Jan 05, 2022 11.49 11.51 11.16 11.18 13,307,595 -0.29(-2.57%)
Jan 04, 2022 11.43 11.55 11.35 11.47 10,777,139 +0.07(+0.65%)
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.