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

Agnc Investment Corp (NQ: AGNC )

9.235 +0.085 (+0.93%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 1, 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 (%)
Feb 28, 2018 8.890 8.919 8.667 8.682 14,233,130 -0.21(-2.39%)
Feb 27, 2018 9.074 9.147 8.876 8.895 10,271,342 -0.20(-2.23%)
Feb 26, 2018 9.093 9.127 9.012 9.098 7,736,724 +0.07(+0.74%)
Feb 23, 2018 8.954 9.060 8.950 9.031 5,658,913 +0.12(+1.29%)
Feb 22, 2018 8.916 6,952,341 +0.00(+0.05%)
Feb 21, 2018 9.036 9.137 8.911 8.911 8,702,993 -0.12(-1.27%)
Feb 20, 2018 9.276 9.300 9.002 9.026 8,612,972 -0.27(-2.89%)
Feb 16, 2018 9.295 9.295 9.295 0 +0.07(+0.73%)
Feb 15, 2018 9.271 9.045 9.228 7,479,066 +0.18(+2.01%)
Feb 14, 2018 9.036 9.105 9.012 9.045 6,501,257 -0.03(-0.37%)
Feb 13, 2018 9.021 9.108 8.945 9.079 5,338,735 +0.04(+0.42%)
Feb 12, 2018 8.954 9.043 8.899 9.041 8,456,318 +0.13(+1.51%)
Feb 09, 2018 8.911 8.998 8.808 8.906 13,262,890 +0.05(+0.54%)
Feb 08, 2018 9.036 8.844 8.859 10,405,052 -0.05(-0.54%)
Feb 07, 2018 8.969 9.074 8.906 8.906 11,778,481 -0.05(-0.54%)
Feb 06, 2018 8.638 9.045 8.600 8.954 20,012,196 +0.13(+1.47%)
Feb 05, 2018 8.820 8.844 8.633 8.825 17,202,114 -0.03(-0.38%)
Feb 02, 2018 9.021 9.045 8.849 8.859 13,353,021 -0.16(-1.75%)
Feb 01, 2018 8.940 9.194 8.921 9.017 12,562,480 +0.01(+0.11%)
Jan 31, 2018 9.170 9.223 8.902 9.007 16,724,428 -0.15(-1.62%)
Jan 30, 2018 9.098 9.156 9.093 9.156 14,396,802 +0.04(+0.47%)
Jan 29, 2018 9.250 9.269 9.075 9.113 20,935,582 -0.16(-1.69%)
Jan 26, 2018 9.317 9.340 9.198 9.269 9,161,446 -0.04(-0.41%)
Jan 25, 2018 9.378 9.378 9.312 9.307 7,738,651 -0.06(-0.61%)
Jan 24, 2018 9.374 9.383 9.303 9.364 5,948,795 +0.01(+0.15%)
Jan 23, 2018 9.250 9.369 9.250 9.350 6,362,572 +0.10(+1.08%)
Jan 22, 2018 9.331 9.241 9.250 6,072,187 -0.05(-0.51%)
Jan 19, 2018 9.155 9.312 9.155 9.298 9,393,380 +0.14(+1.50%)
Jan 18, 2018 9.274 9.300 9.155 9.160 7,193,659 -0.13(-1.43%)
Jan 17, 2018 9.250 9.336 9.246 9.293 5,997,196 +0.04(+0.46%)
Jan 16, 2018 9.307 9.364 9.246 9.250 9,674,846 -0.05(-0.56%)
Jan 12, 2018 9.303 9.303 9.303 0 -0.08(-0.86%)
Jan 11, 2018 9.293 9.393 9.285 9.383 6,244,581 +0.05(+0.51%)
Jan 10, 2018 9.378 9.184 9.336 12,823,004 -0.06(-0.61%)
Jan 09, 2018 9.450 9.473 9.369 9.393 7,751,914 -0.04(-0.45%)
Jan 08, 2018 9.426 9.464 9.378 9.435 6,583,222 +0.01(+0.10%)
Jan 05, 2018 9.374 9.445 9.340 9.426 7,305,949 +0.06(+0.66%)
Jan 04, 2018 9.326 9.397 9.279 9.364 8,033,696 +0.05(+0.51%)
Jan 03, 2018 9.464 9.526 9.307 9.317 9,570,379 -0.15(-1.60%)
Jan 02, 2018 9.621 9.621 9.412 9.469 10,812,843 -0.12(-1.24%)
Dec 29, 2017 9.587 9.587 9.587 0 -0.07(-0.74%)
Dec 28, 2017 9.564 9.659 9.502 9.659 4,994,117 +0.12(+1.24%)
Dec 27, 2017 9.540 9.587 9.493 9.540 4,726,106 +0.02(+0.25%)
Dec 26, 2017 9.521 9.573 9.498 9.516 4,954,984 +0.00(+0.00%)
Dec 22, 2017 9.502 9.545 9.479 9.516 4,698,597 +0.01(+0.15%)
Dec 21, 2017 9.493 9.545 9.465 9.502 4,846,480 +0.03(+0.30%)
Dec 20, 2017 9.441 9.507 9.356 9.474 9,010,680 +0.05(+0.55%)
Dec 19, 2017 9.658 9.700 9.427 9.422 14,114,077 -0.23(-2.39%)
Dec 18, 2017 9.738 9.808 9.625 9.653 12,394,332 -0.06(-0.58%)
Dec 15, 2017 9.639 9.752 9.625 9.709 11,370,641 +0.10(+1.03%)
Dec 14, 2017 9.578 9.620 9.540 9.611 7,419,075 +0.05(+0.54%)
Dec 13, 2017 9.545 9.667 9.512 9.559 9,250,395 +0.01(+0.15%)
Dec 12, 2017 9.531 9.582 9.523 9.545 5,569,582 -0.01(-0.15%)
Dec 11, 2017 9.582 9.592 9.526 9.559 5,983,127 -0.03(-0.29%)
Dec 08, 2017 9.625 9.625 9.502 9.587 7,222,860 -0.01(-0.15%)
Dec 07, 2017 9.526 9.620 9.521 9.601 6,644,099 +0.07(+0.69%)
Dec 06, 2017 9.559 9.596 9.475 9.535 8,053,114 -0.05(-0.49%)
Dec 05, 2017 9.563 9.563 9.493 9.582 7,742,400 +0.02(+0.20%)
Dec 04, 2017 9.493 9.601 9.474 9.563 14,568,886 +0.14(+1.50%)
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.