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%)

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.

Agnc Investment Corp (NQ: AGNC )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Agnc Investment Corp (NQ: AGNC )

Historical Prices

Sections

Services

The Evening Leader