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

Agnc Investment Corp (NQ: AGNC )

9.230 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
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.