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

Agnc Investment Corp (NQ: AGNC )

9.190 -0.050 (-0.54%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Jul 31, 2023 9.306 9.315 9.135 9.171 14,499,103 -0.13(-1.36%)
Jul 28, 2023 9.189 9.337 9.094 9.296 10,231,869 +0.21(+2.28%)
Jul 27, 2023 9.392 9.461 9.054 9.090 16,508,555 -0.25(-2.67%)
Jul 26, 2023 9.250 9.436 9.250 9.339 14,676,370 +0.09(+0.96%)
Jul 25, 2023 9.187 9.383 9.098 9.250 20,226,724 +0.12(+1.36%)
Jul 24, 2023 9.027 9.187 8.987 9.125 13,990,716 +0.14(+1.58%)
Jul 21, 2023 9.081 9.081 8.947 8.983 8,508,264 -0.04(-0.39%)
Jul 20, 2023 9.161 9.161 9.014 9.018 11,950,692 -0.15(-1.65%)
Jul 19, 2023 9.170 9.258 9.152 9.170 9,542,793 +0.04(+0.49%)
Jul 18, 2023 9.090 9.178 9.054 9.125 9,438,845 +0.04(+0.49%)
Jul 17, 2023 9.001 9.107 8.929 9.081 8,685,242 +0.07(+0.79%)
Jul 14, 2023 9.134 9.134 8.983 9.009 8,190,050 -0.11(-1.17%)
Jul 13, 2023 9.027 9.241 9.020 9.116 11,849,160 +0.09(+0.99%)
Jul 12, 2023 9.001 9.036 8.956 9.027 11,810,059 +0.18(+2.01%)
Jul 11, 2023 8.885 8.987 8.796 8.849 10,433,627 -0.02(-0.20%)
Jul 10, 2023 8.689 8.867 8.654 8.867 7,752,729 +0.19(+2.15%)
Jul 07, 2023 8.405 8.769 8.405 8.680 10,513,412 +0.26(+3.06%)
Jul 06, 2023 8.609 8.609 8.289 8.422 17,221,400 -0.28(-3.27%)
Jul 05, 2023 8.876 8.903 8.698 8.707 9,711,849 -0.16(-1.81%)
Jul 03, 2023 9.018 9.036 8.840 8.867 6,659,657 -0.14(-1.58%)
Jun 30, 2023 9.063 9.073 8.947 9.009 11,393,025 -0.02(-0.20%)
Jun 29, 2023 9.045 9.054 8.858 9.027 15,395,437 -0.04(-0.49%)
Jun 28, 2023 9.054 9.085 9.017 9.072 12,705,540 +0.03(+0.29%)
Jun 27, 2023 8.940 9.063 8.870 9.045 11,387,555 +0.11(+1.28%)
Jun 26, 2023 8.782 9.019 8.729 8.931 12,241,255 +0.19(+2.21%)
Jun 23, 2023 8.870 8.887 8.729 8.738 10,912,259 -0.17(-1.88%)
Jun 22, 2023 8.931 8.949 8.878 8.905 7,006,899 -0.04(-0.49%)
Jun 21, 2023 8.931 9.010 8.878 8.949 7,407,671 +0.04(+0.49%)
Jun 20, 2023 8.940 8.966 8.878 8.905 7,656,725 -0.07(-0.78%)
Jun 16, 2023 8.993 9.037 8.914 8.975 10,121,883 -0.04(-0.39%)
Jun 15, 2023 8.878 9.063 8.870 9.010 9,963,216 +0.76(+9.28%)
May 08, 2023 8.219 8.271 8.141 8.245 7,105,478 +0.03(+0.32%)
May 05, 2023 8.159 8.271 8.115 8.219 9,299,220 +0.19(+2.38%)
May 04, 2023 8.098 8.133 7.916 8.028 15,499,455 -0.14(-1.70%)
May 03, 2023 8.046 8.367 8.046 8.167 17,835,556 +0.15(+1.84%)
May 02, 2023 8.306 8.354 7.898 8.020 17,370,008 -0.29(-3.45%)
May 01, 2023 8.584 8.593 8.289 8.306 16,271,123 -0.30(-3.43%)
Apr 28, 2023 8.532 8.653 8.514 8.601 14,863,376 +0.11(+1.33%)
Apr 27, 2023 8.428 8.549 8.428 8.488 9,567,324 +0.10(+1.24%)
Apr 26, 2023 8.427 8.517 8.316 8.384 13,707,842 +0.03(+0.31%)
Apr 25, 2023 8.581 8.616 8.316 8.359 16,919,108 -0.26(-2.99%)
Apr 24, 2023 8.624 8.684 8.431 8.616 16,257,824 +0.00(+0.00%)
Apr 21, 2023 8.521 8.616 8.444 8.616 10,263,580 +0.06(+0.70%)
Apr 20, 2023 8.521 8.590 8.470 8.556 11,146,508 -0.02(-0.20%)
Apr 19, 2023 8.539 8.633 8.470 8.573 6,530,356 +0.00(+0.00%)
Apr 18, 2023 8.624 8.633 8.504 8.573 9,839,523 -0.06(-0.70%)
Apr 17, 2023 8.539 8.684 8.444 8.633 12,582,242 +0.09(+1.10%)
Apr 14, 2023 8.641 8.667 8.414 8.539 15,539,156 -0.09(-0.99%)
Apr 13, 2023 8.616 8.650 8.487 8.624 8,829,994 +0.04(+0.50%)
Apr 12, 2023 8.719 8.736 8.581 8.581 9,118,865 -0.03(-0.30%)
Apr 11, 2023 8.616 8.684 8.509 8.607 11,051,512 +0.02(+0.20%)
Apr 10, 2023 8.804 8.839 8.367 8.590 20,400,872 -0.23(-2.62%)
Apr 06, 2023 8.890 8.912 8.796 8.822 6,381,377 +0.00(+0.00%)
Apr 05, 2023 8.659 8.933 8.641 8.822 11,366,105 +0.12(+1.38%)
Apr 04, 2023 8.590 8.727 8.504 8.701 14,681,448 +0.15(+1.70%)
Apr 03, 2023 8.624 8.697 8.530 8.556 11,127,988 -0.09(-0.99%)
Mar 31, 2023 8.504 8.641 8.496 8.641 16,987,602 +0.15(+1.72%)
Mar 30, 2023 8.479 8.504 8.389 8.496 7,088,852 +0.09(+1.02%)
Mar 29, 2023 8.427 8.452 8.376 8.410 10,903,279 +0.06(+0.71%)
Mar 28, 2023 8.334 8.393 8.274 8.351 13,501,991 -0.03(-0.30%)
Mar 27, 2023 8.418 8.453 8.300 8.376 12,734,692 +0.08(+1.02%)
Mar 24, 2023 8.088 8.308 7.961 8.291 14,221,294 +0.14(+1.66%)
Mar 23, 2023 8.325 8.579 8.114 8.156 21,789,012 -0.11(-1.33%)
Mar 22, 2023 8.300 8.440 8.224 8.266 15,953,392 -0.08(-0.91%)
Mar 21, 2023 8.334 8.406 8.308 8.342 12,383,301 +0.14(+1.76%)
Mar 20, 2023 8.283 8.368 8.198 8.198 16,569,930 -0.05(-0.62%)
Mar 17, 2023 8.402 8.402 8.164 8.249 19,859,942 -0.19(-2.21%)
Mar 16, 2023 8.342 8.461 8.245 8.435 22,252,052 +0.06(+0.71%)
Mar 15, 2023 8.529 8.562 8.308 8.376 30,710,688 -0.31(-3.61%)
Mar 14, 2023 8.588 8.952 8.562 8.690 20,986,086 +0.25(+3.01%)
Mar 13, 2023 8.291 8.529 8.063 8.435 31,493,370 -0.01(-0.10%)
Mar 10, 2023 8.825 8.875 8.427 8.444 22,686,426 -0.41(-4.59%)
Mar 09, 2023 9.138 9.198 8.833 8.850 14,661,751 -0.30(-3.33%)
Mar 08, 2023 9.104 9.172 9.028 9.155 12,195,773 +0.19(+2.08%)
Mar 07, 2023 9.113 9.164 8.952 8.969 6,851,103 -0.11(-1.21%)
Mar 06, 2023 9.104 9.210 9.071 9.079 7,905,633 +0.01(+0.09%)
Mar 03, 2023 8.977 9.121 8.944 9.071 8,109,673 +0.14(+1.52%)
Mar 02, 2023 8.867 8.969 8.774 8.935 11,896,156 -0.03(-0.38%)
Mar 01, 2023 9.164 9.206 8.910 8.969 12,771,607 -0.24(-2.58%)
Feb 28, 2023 9.215 9.257 9.155 9.206 13,128,448 -0.02(-0.18%)
Feb 27, 2023 9.401 9.426 9.206 9.223 11,101,825 -0.08(-0.82%)
Feb 24, 2023 9.383 9.425 9.232 9.299 13,965,486 -0.18(-1.94%)
Feb 23, 2023 9.458 9.525 9.358 9.484 6,916,775 +0.06(+0.62%)
Feb 22, 2023 9.324 9.471 9.316 9.425 8,688,960 +0.11(+1.17%)
Feb 21, 2023 9.484 9.505 9.249 9.316 15,379,171 -0.23(-2.37%)
Feb 17, 2023 9.601 9.618 9.475 9.542 7,667,917 -0.07(-0.70%)
Feb 16, 2023 9.517 9.701 9.467 9.609 7,886,681 -0.01(-0.09%)
Feb 15, 2023 9.509 9.634 9.425 9.618 10,245,858 +0.06(+0.61%)
Feb 14, 2023 9.567 9.626 9.417 9.559 11,217,629 -0.03(-0.26%)
Feb 13, 2023 9.509 9.609 9.488 9.584 16,110,578 +0.08(+0.79%)
Feb 10, 2023 9.584 9.634 9.425 9.509 19,052,600 -0.09(-0.96%)
Feb 09, 2023 9.936 10.02 9.542 9.601 20,371,736 -0.23(-2.30%)
Feb 08, 2023 9.827 9.844 9.685 9.827 10,699,366 -0.01(-0.09%)
Feb 07, 2023 9.660 9.852 9.580 9.835 13,173,686 +0.19(+2.00%)
Feb 06, 2023 9.877 9.877 9.601 9.643 17,800,424 -0.38(-3.76%)
Feb 03, 2023 10.04 10.09 9.978 10.02 12,606,764 -0.15(-1.48%)
Feb 02, 2023 10.11 10.26 10.11 10.17 15,884,786 +0.16(+1.59%)
Feb 01, 2023 9.693 10.10 9.685 10.01 19,814,086 +0.29(+3.02%)
Jan 31, 2023 9.525 9.911 9.484 9.718 27,088,026 +0.27(+2.84%)
Jan 30, 2023 9.651 9.668 9.425 9.450 17,006,416 -0.23(-2.42%)
Jan 27, 2023 9.552 9.726 9.535 9.685 13,958,164 +0.15(+1.57%)
Jan 26, 2023 9.461 9.544 9.415 9.535 13,360,910 +0.10(+1.05%)
Jan 25, 2023 9.502 9.519 9.386 9.436 13,716,682 -0.10(-1.04%)
Jan 24, 2023 9.577 9.618 9.519 9.535 9,166,023 -0.07(-0.69%)
Jan 23, 2023 9.585 9.627 9.486 9.602 16,907,894 +0.04(+0.43%)
Jan 20, 2023 9.419 9.585 9.361 9.560 14,321,597 +0.13(+1.41%)
Jan 19, 2023 9.386 9.444 9.316 9.428 10,518,301 +0.01(+0.09%)
Jan 18, 2023 9.353 9.494 9.336 9.419 13,215,670 +0.12(+1.34%)
Jan 17, 2023 9.378 9.448 9.287 9.295 17,255,266 -0.07(-0.80%)
Jan 13, 2023 9.295 9.419 9.254 9.370 12,330,740 +0.02(+0.18%)
Jan 12, 2023 9.320 9.444 9.287 9.353 11,735,638 +0.12(+1.26%)
Jan 11, 2023 9.146 9.324 9.150 9.237 11,556,498 +0.13(+1.46%)
Jan 10, 2023 9.009 9.129 8.980 9.104 10,931,009 +0.09(+1.01%)
Jan 09, 2023 9.038 9.176 8.963 9.013 14,442,258 +0.02(+0.18%)
Jan 06, 2023 8.880 9.021 8.797 8.996 11,406,897 +0.19(+2.17%)
Jan 05, 2023 8.764 8.864 8.665 8.806 8,896,413 -0.01(-0.09%)
Jan 04, 2023 8.764 8.868 8.739 8.814 12,238,812 +0.14(+1.63%)
Jan 03, 2023 8.656 8.872 8.599 8.673 14,430,267 +0.09(+1.06%)
Dec 30, 2022 8.582 8.661 8.499 8.582 11,410,598 -0.11(-1.24%)
Dec 29, 2022 8.574 8.756 8.540 8.690 10,494,843 +0.17(+1.95%)
Dec 28, 2022 8.753 8.786 8.483 8.524 12,846,322 -0.24(-2.71%)
Dec 27, 2022 8.770 8.786 8.618 8.762 13,505,848 -0.02(-0.19%)
Dec 23, 2022 8.729 8.786 8.647 8.778 11,046,938 +0.05(+0.56%)
Dec 22, 2022 8.680 8.745 8.466 8.729 15,439,091 +0.06(+0.66%)
Dec 21, 2022 8.581 8.721 8.565 8.671 17,017,166 +0.20(+2.42%)
Dec 20, 2022 8.286 8.507 8.155 8.466 20,700,728 +0.12(+1.47%)
Dec 19, 2022 8.286 8.466 8.253 8.344 11,300,747 +0.03(+0.39%)
Dec 16, 2022 8.278 8.376 8.204 8.311 23,412,890 -0.08(-0.98%)
Dec 15, 2022 8.253 8.466 8.196 8.393 15,831,866 +0.08(+0.99%)
Dec 14, 2022 8.294 8.442 8.204 8.311 14,428,637 -0.02(-0.30%)
Dec 13, 2022 8.327 8.561 8.282 8.335 14,427,678 +0.21(+2.62%)
Dec 12, 2022 8.114 8.180 8.040 8.122 12,915,217 +0.01(+0.10%)
Dec 09, 2022 8.114 8.212 8.065 8.114 10,442,614 -0.02(-0.20%)
Dec 08, 2022 8.073 8.163 8.032 8.130 7,631,620 +0.07(+0.92%)
Dec 07, 2022 7.926 8.089 7.852 8.057 9,566,960 +0.11(+1.44%)
Dec 06, 2022 8.048 8.089 7.827 7.942 14,226,997 -0.11(-1.32%)
Dec 05, 2022 8.196 8.221 7.975 8.048 11,095,874 -0.16(-1.90%)
Dec 02, 2022 8.171 8.221 7.975 8.204 16,459,289 -0.05(-0.60%)
Dec 01, 2022 8.212 8.401 8.188 8.253 11,496,472 +0.07(+0.80%)
Nov 30, 2022 7.876 8.212 7.835 8.188 17,278,764 +0.23(+2.88%)
Nov 29, 2022 7.901 7.962 7.835 7.958 10,653,517 +0.06(+0.73%)
Nov 28, 2022 8.095 8.136 7.893 7.901 13,091,163 -0.21(-2.59%)
Nov 25, 2022 7.998 8.152 7.974 8.111 7,942,630 +0.14(+1.73%)
Nov 23, 2022 7.723 8.006 7.682 7.974 13,547,120 +0.28(+3.68%)
Nov 22, 2022 7.626 7.780 7.610 7.690 13,920,146 +0.08(+1.06%)
Nov 21, 2022 7.383 7.618 7.383 7.610 11,679,990 +0.22(+2.96%)
Nov 18, 2022 7.537 7.569 7.334 7.391 10,258,005 -0.07(-0.98%)
Nov 17, 2022 7.529 7.553 7.302 7.464 15,947,555 -0.19(-2.54%)
Nov 16, 2022 7.771 7.788 7.553 7.658 16,487,708 -0.11(-1.36%)
Nov 15, 2022 7.723 7.877 7.585 7.763 14,380,585 +0.19(+2.46%)
Nov 14, 2022 7.828 7.885 7.541 7.577 18,872,780 -0.22(-2.80%)
Nov 11, 2022 7.650 7.860 7.529 7.796 17,814,020 +0.15(+1.90%)
Nov 10, 2022 7.286 7.674 7.270 7.650 29,444,866 +0.67(+9.63%)
Nov 09, 2022 6.978 7.156 6.881 6.978 13,340,554 +0.05(+0.70%)
Nov 08, 2022 6.840 7.059 6.764 6.930 15,977,773 +0.10(+1.42%)
Nov 07, 2022 6.849 6.889 6.660 6.832 12,733,980 +0.07(+1.08%)
Nov 04, 2022 6.622 6.784 6.573 6.760 16,486,458 +0.24(+3.73%)
Nov 03, 2022 6.484 6.602 6.322 6.517 16,664,128 -0.09(-1.35%)
Nov 02, 2022 6.622 6.938 6.541 6.606 21,551,290 -0.05(-0.73%)
Nov 01, 2022 6.768 6.865 6.614 6.654 15,524,085 +0.00(+0.00%)
Oct 31, 2022 6.581 6.703 6.513 6.654 21,043,896 +0.03(+0.49%)
Oct 28, 2022 6.314 6.646 6.290 6.622 25,622,304 +0.33(+5.28%)
Oct 27, 2022 6.545 6.665 6.274 6.290 40,457,032 -0.02(-0.38%)
Oct 26, 2022 6.378 6.528 6.282 6.314 27,870,596 +0.01(+0.13%)
Oct 25, 2022 5.971 6.362 5.820 6.306 29,062,128 +0.23(+3.81%)
Oct 24, 2022 6.194 6.210 5.948 6.075 18,887,640 -0.10(-1.55%)
Oct 21, 2022 6.226 6.226 6.067 6.170 27,071,682 -0.07(-1.15%)
Oct 20, 2022 6.346 6.394 6.226 6.242 13,197,795 -0.06(-1.01%)
Oct 19, 2022 6.378 6.406 6.246 6.306 15,994,795 -0.14(-2.23%)
Oct 18, 2022 6.489 6.613 6.362 6.449 16,033,032 +0.10(+1.63%)
Oct 17, 2022 6.426 6.505 6.274 6.346 14,361,071 +0.06(+0.89%)
Oct 14, 2022 6.489 6.576 6.282 6.290 17,668,160 -0.12(-1.87%)
Oct 13, 2022 6.266 6.461 6.162 6.410 26,324,292 +0.03(+0.50%)
Oct 12, 2022 6.481 6.577 6.131 6.378 34,234,984 -0.14(-2.08%)
Oct 11, 2022 5.899 6.593 5.895 6.513 53,105,080 +0.64(+10.85%)
Oct 10, 2022 6.266 6.362 5.867 5.875 29,658,474 -0.40(-6.35%)
Oct 07, 2022 6.473 6.561 6.234 6.274 35,210,132 -0.26(-4.02%)
Oct 06, 2022 6.768 6.820 6.457 6.537 32,663,848 -0.24(-3.53%)
Oct 05, 2022 7.127 7.127 6.561 6.776 29,861,222 -0.49(-6.70%)
Oct 04, 2022 6.920 7.294 6.920 7.263 25,273,572 +0.47(+6.92%)
Oct 03, 2022 6.784 6.940 6.457 6.792 23,331,232 +0.08(+1.19%)
Sep 30, 2022 6.952 7.015 6.689 6.713 27,737,260 -0.21(-3.00%)
Sep 29, 2022 7.183 7.191 6.689 6.920 33,384,670 -0.33(-4.62%)
Sep 28, 2022 7.215 7.424 7.105 7.255 36,059,088 +0.11(+1.54%)
Sep 27, 2022 7.695 7.731 7.105 7.144 47,459,432 -0.42(-5.61%)
Sep 26, 2022 8.144 8.220 7.538 7.569 36,410,608 -0.63(-7.68%)
Sep 23, 2022 8.451 8.451 8.104 8.199 14,084,666 -0.28(-3.25%)
Sep 22, 2022 8.679 8.695 8.427 8.474 12,136,227 -0.20(-2.36%)
Sep 21, 2022 8.844 8.844 8.679 8.679 10,642,795 -0.13(-1.43%)
Sep 20, 2022 8.820 8.852 8.726 8.805 9,349,329 -0.06(-0.71%)
Sep 19, 2022 8.710 8.915 8.702 8.868 9,249,540 +0.02(+0.27%)
Sep 16, 2022 8.742 8.868 8.639 8.844 16,727,851 +0.04(+0.45%)
Sep 15, 2022 9.088 9.182 8.805 8.805 11,301,741 -0.28(-3.12%)
Sep 14, 2022 9.112 9.159 9.025 9.088 11,432,727 +0.00(+0.00%)
Sep 13, 2022 9.174 9.214 9.049 9.088 10,539,167 -0.24(-2.53%)
Sep 12, 2022 9.434 9.489 9.300 9.324 9,160,774 -0.05(-0.50%)
Sep 09, 2022 9.481 9.536 9.363 9.371 8,559,763 -0.09(-0.92%)
Sep 08, 2022 9.363 9.473 9.303 9.458 6,166,425 +0.08(+0.84%)
Sep 07, 2022 9.237 9.403 9.096 9.379 10,574,408 +0.13(+1.45%)
Sep 06, 2022 9.261 9.391 9.135 9.245 17,919,914 -0.02(-0.17%)
Sep 02, 2022 9.371 9.458 9.261 9.261 6,452,142 -0.05(-0.51%)
Sep 01, 2022 9.355 9.363 9.072 9.308 13,152,817 -0.09(-1.00%)
Aug 31, 2022 9.395 9.521 9.328 9.403 7,345,303 +0.01(+0.08%)
Aug 30, 2022 9.639 9.667 9.379 9.395 11,877,133 -0.20(-2.05%)
Aug 29, 2022 9.592 9.662 9.553 9.592 9,188,388 -0.05(-0.49%)
Aug 26, 2022 9.771 9.802 9.630 9.638 7,686,516 -0.12(-1.28%)
Aug 25, 2022 9.708 9.808 9.701 9.763 5,503,539 +0.10(+1.05%)
Aug 24, 2022 9.584 9.669 9.560 9.662 4,257,349 +0.06(+0.65%)
Aug 23, 2022 9.568 9.662 9.553 9.599 4,854,407 +0.08(+0.82%)
Aug 22, 2022 9.677 9.690 9.521 9.521 6,830,525 -0.23(-2.32%)
Aug 19, 2022 9.841 9.860 9.704 9.747 7,547,335 -0.13(-1.34%)
Aug 18, 2022 9.934 9.966 9.849 9.880 7,218,244 -0.03(-0.31%)
Aug 17, 2022 9.934 9.946 9.817 9.911 6,353,337 -0.06(-0.63%)
Aug 16, 2022 9.973 10.01 9.927 9.973 6,916,285 +0.01(+0.08%)
Aug 15, 2022 9.919 9.981 9.888 9.966 8,380,818 +0.01(+0.08%)
Aug 12, 2022 9.958 9.966 9.856 9.958 5,836,222 +0.08(+0.79%)
Aug 11, 2022 9.817 9.946 9.810 9.880 7,937,991 +0.11(+1.12%)
Aug 10, 2022 9.755 9.856 9.755 9.771 7,027,090 +0.08(+0.80%)
Aug 09, 2022 9.693 9.747 9.611 9.693 7,824,192 +0.02(+0.24%)
Aug 08, 2022 9.615 9.763 9.615 9.669 9,142,772 +0.12(+1.31%)
Aug 05, 2022 9.537 9.615 9.482 9.545 9,769,041 -0.05(-0.49%)
Aug 04, 2022 9.646 9.662 9.506 9.592 11,407,781 -0.05(-0.57%)
Aug 03, 2022 9.677 9.708 9.623 9.646 7,496,106 +0.06(+0.65%)
Aug 02, 2022 9.833 9.833 9.568 9.584 12,111,381 -0.29(-2.92%)
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.