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 (%)
Feb 28, 2019 9.558 9.661 9.547 9.607 13,879,003 +0.05(+0.57%)
Feb 27, 2019 9.596 9.596 9.525 9.553 7,703,995 -0.01(-0.06%)
Feb 26, 2019 9.558 9.585 9.553 9.558 7,948,007 +0.00(+0.00%)
Feb 25, 2019 9.558 9.585 9.526 9.558 9,167,118 +0.02(+0.17%)
Feb 22, 2019 9.510 9.563 9.483 9.542 5,824,591 +0.05(+0.57%)
Feb 21, 2019 9.504 9.520 9.461 9.488 11,519,688 -0.03(-0.34%)
Feb 20, 2019 9.542 9.542 9.483 9.520 10,788,029 -0.01(-0.11%)
Feb 19, 2019 9.499 9.547 9.477 9.531 10,385,372 +0.04(+0.40%)
Feb 15, 2019 9.547 9.563 9.483 9.493 11,832,929 -0.04(-0.40%)
Feb 14, 2019 9.553 9.569 9.510 9.531 9,404,095 -0.02(-0.23%)
Feb 13, 2019 9.590 9.607 9.520 9.553 10,918,623 -0.05(-0.56%)
Feb 12, 2019 9.601 9.660 9.563 9.607 13,933,835 +0.02(+0.17%)
Feb 11, 2019 9.607 9.623 9.542 9.590 8,397,985 -0.01(-0.06%)
Feb 08, 2019 9.612 9.623 9.526 9.596 7,270,809 -0.02(-0.22%)
Feb 07, 2019 9.612 9.639 9.574 9.617 6,354,240 +0.00(+0.00%)
Feb 06, 2019 9.574 9.631 9.536 9.617 12,674,708 +0.03(+0.34%)
Feb 05, 2019 9.596 9.633 9.526 9.585 12,504,241 -0.02(-0.22%)
Feb 04, 2019 9.558 9.607 9.515 9.607 10,105,689 +0.04(+0.39%)
Feb 01, 2019 9.612 9.655 9.507 9.569 17,658,634 -0.08(-0.84%)
Jan 31, 2019 9.590 9.650 9.569 9.650 19,905,674 -0.02(-0.17%)
Jan 30, 2019 9.698 9.725 9.650 9.666 19,439,590 +0.01(+0.06%)
Jan 29, 2019 9.655 9.666 9.612 9.660 11,137,614 +0.03(+0.28%)
Jan 28, 2019 9.666 9.682 9.607 9.634 9,101,784 -0.03(-0.33%)
Jan 25, 2019 9.623 9.666 9.607 9.666 9,046,931 +0.06(+0.61%)
Jan 24, 2019 9.596 9.618 9.543 9.607 7,585,848 +0.00(+0.00%)
Jan 23, 2019 9.591 9.618 9.559 9.607 8,937,831 +0.04(+0.39%)
Jan 22, 2019 9.623 9.634 9.511 9.570 10,512,429 -0.04(-0.39%)
Jan 18, 2019 9.623 9.644 9.580 9.607 8,758,233 +0.01(+0.06%)
Jan 17, 2019 9.596 9.618 9.543 9.602 10,202,120 +0.01(+0.11%)
Jan 16, 2019 9.607 9.618 9.564 9.591 8,653,494 +0.02(+0.17%)
Jan 15, 2019 9.586 9.612 9.554 9.575 8,323,838 +0.00(+0.00%)
Jan 14, 2019 9.586 9.650 9.559 9.575 11,105,113 +0.03(+0.34%)
Jan 11, 2019 9.479 9.543 9.458 9.543 6,210,942 +0.07(+0.73%)
Jan 10, 2019 9.495 9.508 9.431 9.474 12,101,119 -0.02(-0.17%)
Jan 09, 2019 9.532 9.570 9.479 9.490 12,289,581 -0.01(-0.06%)
Jan 08, 2019 9.527 9.564 9.495 9.495 12,971,774 -0.07(-0.73%)
Jan 07, 2019 9.602 9.666 9.538 9.564 8,655,247 -0.01(-0.06%)
Jan 04, 2019 9.554 9.628 9.543 9.570 9,933,646 +0.04(+0.45%)
Jan 03, 2019 9.383 9.564 9.383 9.527 10,688,443 +0.12(+1.30%)
Jan 02, 2019 9.362 9.420 9.282 9.404 6,230,482 +0.05(+0.51%)
Dec 31, 2018 9.452 9.474 9.324 9.356 10,177,165 -0.10(-1.07%)
Dec 28, 2018 9.458 9.506 9.423 9.458 8,383,676 +0.04(+0.40%)
Dec 27, 2018 9.331 9.420 9.146 9.420 12,771,015 +0.08(+0.91%)
Dec 26, 2018 9.125 9.346 9.119 9.336 10,869,756 +0.23(+2.55%)
Dec 24, 2018 9.214 9.246 8.956 9.104 9,281,175 -0.11(-1.20%)
Dec 21, 2018 9.236 9.368 9.162 9.214 15,369,454 +0.01(+0.06%)
Dec 20, 2018 9.399 9.415 9.140 9.209 16,195,774 -0.14(-1.47%)
Dec 19, 2018 9.399 9.473 9.331 9.346 13,173,899 -0.03(-0.34%)
Dec 18, 2018 9.389 9.452 9.283 9.378 10,028,316 +0.05(+0.57%)
Dec 17, 2018 9.510 9.558 9.309 9.325 12,795,248 -0.19(-2.00%)
Dec 14, 2018 9.457 9.560 9.436 9.515 14,819,503 +0.08(+0.84%)
Dec 13, 2018 9.394 9.452 9.368 9.436 9,942,202 +0.07(+0.79%)
Dec 12, 2018 9.441 9.478 9.357 9.362 13,307,410 -0.10(-1.01%)
Dec 11, 2018 9.436 9.544 9.431 9.457 11,470,480 +0.02(+0.17%)
Dec 10, 2018 9.415 9.468 9.341 9.441 15,724,873 +0.03(+0.28%)
Dec 07, 2018 9.415 9.441 9.368 9.415 11,298,986 -0.01(-0.11%)
Dec 06, 2018 9.325 9.426 9.273 9.426 17,073,340 +0.11(+1.19%)
Dec 04, 2018 9.415 9.473 9.288 9.315 9,445,364 -0.08(-0.90%)
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.