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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2019 8.569 8.627 8.535 8.587 13,353,398 +0.03(+0.34%)
Aug 29, 2019 8.615 8.639 8.419 8.558 19,817,280 -0.03(-0.34%)
Aug 28, 2019 8.581 8.661 8.518 8.587 11,964,507 -0.03(-0.33%)
Aug 27, 2019 8.924 8.929 8.598 8.615 17,280,900 -0.27(-3.02%)
Aug 26, 2019 8.946 8.992 8.844 8.884 7,466,401 -0.06(-0.64%)
Aug 23, 2019 9.072 9.112 8.918 8.941 8,887,371 -0.14(-1.57%)
Aug 22, 2019 9.112 9.124 9.038 9.084 8,400,875 +0.00(+0.00%)
Aug 21, 2019 9.272 9.312 9.055 9.084 19,921,006 -0.19(-2.03%)
Aug 20, 2019 9.312 9.346 9.255 9.272 6,683,247 -0.06(-0.61%)
Aug 19, 2019 9.318 9.346 9.238 9.329 7,394,440 +0.06(+0.62%)
Aug 16, 2019 9.255 9.324 9.215 9.272 7,192,096 +0.05(+0.56%)
Aug 15, 2019 9.266 9.301 9.158 9.221 9,342,028 -0.02(-0.19%)
Aug 14, 2019 9.541 9.541 9.238 9.238 15,046,537 -0.34(-3.58%)
Aug 13, 2019 9.632 9.672 9.569 9.581 7,547,620 -0.05(-0.47%)
Aug 12, 2019 9.741 9.758 9.615 9.626 7,116,753 -0.13(-1.29%)
Aug 09, 2019 9.815 9.826 9.695 9.752 5,414,201 -0.06(-0.64%)
Aug 08, 2019 9.701 9.838 9.666 9.815 7,791,047 +0.11(+1.18%)
Aug 07, 2019 9.672 9.729 9.558 9.701 12,440,619 -0.01(-0.12%)
Aug 06, 2019 9.655 9.712 9.609 9.712 9,944,734 +0.07(+0.77%)
Aug 05, 2019 9.775 9.809 9.569 9.638 8,745,160 -0.18(-1.86%)
Aug 02, 2019 9.752 9.843 9.735 9.821 7,355,409 +0.06(+0.59%)
Aug 01, 2019 9.769 9.849 9.683 9.763 11,497,821 -0.03(-0.29%)
Jul 31, 2019 9.872 9.923 9.775 9.792 9,930,275 -0.11(-1.10%)
Jul 30, 2019 9.883 9.912 9.855 9.901 5,689,921 +0.03(+0.29%)
Jul 29, 2019 9.855 9.900 9.849 9.872 5,871,616 +0.02(+0.17%)
Jul 26, 2019 9.719 9.878 9.702 9.855 8,761,199 +0.12(+1.22%)
Jul 25, 2019 9.827 9.906 9.713 9.736 16,392,118 -0.14(-1.38%)
Jul 24, 2019 9.917 9.940 9.855 9.872 9,466,211 -0.06(-0.57%)
Jul 23, 2019 9.912 9.963 9.889 9.929 7,189,232 +0.02(+0.17%)
Jul 22, 2019 9.849 9.957 9.821 9.912 7,487,324 +0.10(+0.98%)
Jul 19, 2019 9.878 9.889 9.804 9.815 8,194,467 -0.06(-0.63%)
Jul 18, 2019 9.832 9.923 9.821 9.878 8,900,548 +0.05(+0.46%)
Jul 17, 2019 9.838 9.855 9.798 9.832 6,359,494 +0.00(+0.00%)
Jul 16, 2019 9.838 9.855 9.798 9.832 7,651,233 +0.02(+0.17%)
Jul 15, 2019 9.793 9.832 9.787 9.815 5,932,884 +0.04(+0.41%)
Jul 12, 2019 9.713 9.787 9.713 9.776 5,398,437 +0.07(+0.70%)
Jul 11, 2019 9.713 9.759 9.668 9.708 9,265,622 +0.01(+0.12%)
Jul 10, 2019 9.680 9.713 9.657 9.696 5,868,832 +0.03(+0.35%)
Jul 09, 2019 9.623 9.668 9.617 9.663 6,291,904 +0.03(+0.29%)
Jul 08, 2019 9.617 9.680 9.606 9.634 6,249,655 +0.01(+0.12%)
Jul 05, 2019 9.544 9.623 9.480 9.623 6,266,554 +0.08(+0.83%)
Jul 03, 2019 9.493 9.595 9.481 9.544 5,255,694 +0.05(+0.48%)
Jul 02, 2019 9.481 9.515 9.464 9.498 6,115,123 -0.05(-0.47%)
Jul 01, 2019 9.549 9.555 9.476 9.544 8,077,903 +0.02(+0.24%)
Jun 28, 2019 9.493 9.532 9.453 9.521 10,682,751 +0.07(+0.78%)
Jun 27, 2019 9.447 9.481 9.379 9.447 10,184,958 +0.05(+0.48%)
Jun 26, 2019 9.475 9.486 9.397 9.402 9,929,094 -0.05(-0.53%)
Jun 25, 2019 9.447 9.525 9.408 9.453 10,387,587 +0.01(+0.06%)
Jun 24, 2019 9.425 9.481 9.368 9.447 9,329,530 +0.02(+0.18%)
Jun 21, 2019 9.436 9.457 9.394 9.430 16,358,637 -0.01(-0.12%)
Jun 20, 2019 9.486 9.492 9.397 9.441 13,358,643 -0.04(-0.47%)
Jun 19, 2019 9.391 9.497 9.363 9.486 9,445,948 +0.10(+1.08%)
Jun 18, 2019 9.430 9.503 9.368 9.385 13,411,368 -0.03(-0.30%)
Jun 17, 2019 9.486 9.514 9.402 9.413 9,925,224 -0.05(-0.53%)
Jun 14, 2019 9.453 9.492 9.447 9.464 5,744,385 +0.00(+0.00%)
Jun 13, 2019 9.408 9.486 9.397 9.464 9,612,925 +0.07(+0.78%)
Jun 12, 2019 9.374 9.436 9.363 9.391 5,459,479 +0.03(+0.30%)
Jun 11, 2019 9.447 9.458 9.340 9.363 5,210,740 -0.05(-0.54%)
Jun 10, 2019 9.391 9.464 9.312 9.413 8,359,534 +0.02(+0.24%)
Jun 07, 2019 9.497 9.497 9.368 9.391 4,963,865 -0.08(-0.83%)
Jun 06, 2019 9.458 9.475 9.363 9.469 6,918,737 +0.03(+0.36%)
Jun 05, 2019 9.503 9.520 9.391 9.436 6,782,548 -0.07(-0.71%)
Jun 04, 2019 9.402 9.514 9.368 9.503 13,025,620 +0.11(+1.13%)
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.