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

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 7.960 8.051 7.877 7.977 12,933,829 -0.07(-0.86%)
May 30, 2023 7.856 8.090 7.808 8.047 13,307,924 +0.24(+3.11%)
May 26, 2023 7.504 7.821 7.418 7.804 13,728,235 +0.31(+4.11%)
May 25, 2023 7.590 7.590 7.341 7.495 18,231,354 -0.10(-1.35%)
May 24, 2023 7.709 7.709 7.495 7.598 18,624,110 -0.12(-1.55%)
May 23, 2023 7.889 7.941 7.718 7.718 12,450,047 -0.14(-1.74%)
May 22, 2023 7.915 7.928 7.812 7.855 9,302,330 -0.03(-0.43%)
May 19, 2023 7.966 8.018 7.821 7.889 10,549,393 -0.06(-0.75%)
May 18, 2023 7.864 7.958 7.821 7.949 7,925,289 +0.08(+0.98%)
May 17, 2023 7.752 7.915 7.727 7.872 7,845,325 +0.15(+1.88%)
May 16, 2023 7.778 7.804 7.714 7.727 6,096,820 -0.09(-1.10%)
May 15, 2023 7.889 7.945 7.748 7.812 14,587,874 -0.04(-0.55%)
May 12, 2023 8.026 8.026 7.838 7.855 7,540,590 -0.15(-1.82%)
May 11, 2023 7.966 8.009 7.907 8.001 6,129,206 +0.00(+0.00%)
May 10, 2023 8.138 8.215 7.907 8.001 11,084,123 -0.02(-0.21%)
May 09, 2023 8.086 8.104 7.984 8.018 7,264,556 -0.12(-1.47%)
May 08, 2023 8.112 8.163 8.035 8.138 7,199,458 +0.03(+0.32%)
May 05, 2023 8.052 8.163 8.009 8.112 9,422,215 +0.19(+2.38%)
May 04, 2023 7.992 8.026 7.812 7.924 15,704,456 -0.14(-1.70%)
May 03, 2023 7.941 8.258 7.941 8.061 18,071,454 +0.15(+1.84%)
May 02, 2023 8.198 8.245 7.795 7.915 17,599,750 -0.28(-3.45%)
May 01, 2023 8.472 8.480 8.181 8.198 16,486,331 -0.29(-3.43%)
Apr 28, 2023 8.420 8.540 8.403 8.489 15,059,964 +0.11(+1.33%)
Apr 27, 2023 8.318 8.438 8.318 8.378 9,693,865 +0.10(+1.24%)
Apr 26, 2023 8.317 8.406 8.207 8.275 13,889,150 +0.03(+0.31%)
Apr 25, 2023 8.469 8.503 8.207 8.249 17,142,890 -0.25(-2.99%)
Apr 24, 2023 8.512 8.571 8.321 8.503 16,472,860 +0.00(+0.00%)
Apr 21, 2023 8.410 8.503 8.334 8.503 10,399,333 +0.06(+0.70%)
Apr 20, 2023 8.410 8.478 8.359 8.444 11,293,939 -0.02(-0.20%)
Apr 19, 2023 8.427 8.520 8.359 8.461 6,616,730 +0.00(+0.00%)
Apr 18, 2023 8.512 8.520 8.393 8.461 9,969,666 -0.06(-0.70%)
Apr 17, 2023 8.427 8.571 8.334 8.520 12,748,662 +0.09(+1.10%)
Apr 14, 2023 8.529 8.554 8.304 8.427 15,744,686 -0.08(-0.99%)
Apr 13, 2023 8.503 8.537 8.376 8.512 8,946,785 +0.04(+0.50%)
Apr 12, 2023 8.605 8.622 8.469 8.469 9,239,476 -0.03(-0.30%)
Apr 11, 2023 8.503 8.571 8.398 8.495 11,197,686 +0.02(+0.20%)
Apr 10, 2023 8.689 8.723 8.258 8.478 20,670,706 -0.23(-2.62%)
Apr 06, 2023 8.774 8.795 8.681 8.706 6,465,781 +0.00(+0.00%)
Apr 05, 2023 8.546 8.816 8.529 8.706 11,516,440 +0.12(+1.38%)
Apr 04, 2023 8.478 8.613 8.393 8.588 14,875,634 +0.14(+1.70%)
Apr 03, 2023 8.512 8.584 8.419 8.444 11,275,174 -0.08(-0.99%)
Mar 31, 2023 8.393 8.529 8.385 8.529 17,212,290 +0.14(+1.72%)
Mar 30, 2023 8.368 8.393 8.279 8.385 7,182,613 +0.08(+1.02%)
Mar 29, 2023 8.317 8.342 8.267 8.300 11,047,494 +0.06(+0.71%)
Mar 28, 2023 8.225 8.284 8.166 8.242 13,680,579 -0.03(-0.30%)
Mar 27, 2023 8.309 8.342 8.192 8.267 12,903,130 +0.08(+1.02%)
Mar 24, 2023 7.983 8.200 7.857 8.183 14,409,396 +0.13(+1.66%)
Mar 23, 2023 8.217 8.467 8.008 8.049 22,077,210 -0.11(-1.33%)
Mar 22, 2023 8.192 8.329 8.116 8.158 16,164,403 -0.08(-0.91%)
Mar 21, 2023 8.225 8.296 8.200 8.233 12,547,092 +0.14(+1.76%)
Mar 20, 2023 8.175 8.258 8.091 8.091 16,789,096 -0.05(-0.62%)
Mar 17, 2023 8.292 8.292 8.058 8.141 20,122,626 -0.18(-2.21%)
Mar 16, 2023 8.233 8.350 8.137 8.325 22,546,374 +0.06(+0.71%)
Mar 15, 2023 8.417 8.451 8.200 8.267 31,116,890 -0.31(-3.61%)
Mar 14, 2023 8.476 8.835 8.451 8.576 21,263,664 +0.25(+3.01%)
Mar 13, 2023 8.183 8.417 7.958 8.325 31,909,926 -0.01(-0.10%)
Mar 10, 2023 8.710 8.759 8.317 8.334 22,986,492 -0.40(-4.59%)
Mar 09, 2023 9.019 9.078 8.718 8.735 14,855,678 -0.30(-3.33%)
Mar 08, 2023 8.986 9.053 8.910 9.036 12,357,084 +0.18(+2.08%)
Mar 07, 2023 8.994 9.044 8.835 8.852 6,941,721 -0.11(-1.21%)
Mar 06, 2023 8.986 9.090 8.952 8.961 8,010,199 +0.01(+0.09%)
Mar 03, 2023 8.860 9.002 8.827 8.952 8,216,937 +0.13(+1.52%)
Mar 02, 2023 8.752 8.852 8.660 8.818 12,053,503 -0.03(-0.38%)
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.