Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.900 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.627 8.661 8.473 8.502 18,406,138 -0.13(-1.45%)
Nov 29, 2023 8.464 8.666 8.464 8.627 16,957,436 +0.22(+2.64%)
Nov 28, 2023 8.292 8.487 8.197 8.406 18,728,704 +0.11(+1.38%)
Nov 27, 2023 8.292 8.334 8.149 8.292 14,953,474 +0.01(+0.11%)
Nov 24, 2023 8.358 8.406 8.263 8.282 7,981,917 -0.08(-0.91%)
Nov 22, 2023 8.434 8.510 8.311 8.358 15,842,820 -0.03(-0.34%)
Nov 21, 2023 8.320 8.396 8.320 8.387 15,639,679 +0.05(+0.57%)
Nov 20, 2023 8.292 8.387 8.225 8.339 13,449,519 +0.07(+0.80%)
Nov 17, 2023 8.301 8.393 8.189 8.273 11,462,474 +0.02(+0.23%)
Nov 16, 2023 8.244 8.349 8.168 8.254 14,073,211 +0.01(+0.12%)
Nov 15, 2023 8.292 8.292 8.159 8.244 15,538,549 +0.00(+0.00%)
Nov 14, 2023 8.282 8.396 8.216 8.244 20,479,598 +0.22(+2.73%)
Nov 13, 2023 7.892 8.030 7.845 8.025 9,859,613 +0.04(+0.48%)
Nov 10, 2023 7.940 8.006 7.845 7.987 13,159,145 +0.12(+1.57%)
Nov 09, 2023 8.149 8.225 7.816 7.864 16,696,517 -0.23(-2.82%)
Nov 08, 2023 8.054 8.111 7.954 8.092 13,915,198 +0.05(+0.59%)
Nov 07, 2023 7.911 8.063 7.816 8.044 15,815,261 +0.11(+1.44%)
Nov 06, 2023 7.940 7.973 7.801 7.930 18,574,148 -0.01(-0.12%)
Nov 03, 2023 7.987 8.159 7.892 7.940 23,740,432 +0.18(+2.33%)
Nov 02, 2023 7.512 7.788 7.464 7.759 28,191,642 +0.38(+5.15%)
Nov 01, 2023 6.989 7.417 6.969 7.379 26,002,944 +0.36(+5.15%)
Oct 31, 2023 6.761 7.103 6.732 7.017 23,958,886 +0.42(+6.34%)
Oct 30, 2023 6.609 6.699 6.475 6.599 18,183,686 +0.06(+0.87%)
Oct 27, 2023 6.710 6.757 6.542 6.542 23,566,388 -0.12(-1.82%)
Oct 26, 2023 6.542 6.832 6.541 6.664 32,855,870 +0.14(+2.15%)
Oct 25, 2023 6.953 6.991 6.523 6.523 64,890,564 -0.52(-7.43%)
Oct 24, 2023 6.869 7.224 6.860 7.047 46,500,600 -0.53(-7.03%)
Oct 23, 2023 7.579 7.635 7.411 7.579 18,142,488 -0.08(-1.10%)
Oct 20, 2023 7.710 7.813 7.663 7.663 16,289,431 -0.06(-0.73%)
Oct 19, 2023 8.019 8.023 7.663 7.720 35,394,760 -0.30(-3.73%)
Oct 18, 2023 8.206 8.215 8.009 8.019 18,444,962 -0.25(-3.05%)
Oct 17, 2023 8.252 8.332 8.196 8.271 17,235,206 -0.06(-0.67%)
Oct 16, 2023 8.252 8.343 8.112 8.327 12,044,889 +0.12(+1.48%)
Oct 13, 2023 8.364 8.402 8.196 8.206 17,344,964 -0.14(-1.68%)
Oct 12, 2023 8.542 8.561 8.252 8.346 12,663,744 -0.22(-2.62%)
Oct 11, 2023 8.570 8.607 8.477 8.570 10,089,031 +0.05(+0.55%)
Oct 10, 2023 8.477 8.598 8.458 8.523 11,025,215 +0.03(+0.33%)
Oct 09, 2023 8.318 8.542 8.313 8.495 10,176,556 +0.15(+1.79%)
Oct 06, 2023 8.280 8.467 8.243 8.346 9,198,401 -0.07(-0.78%)
Oct 05, 2023 8.215 8.448 8.140 8.411 13,796,356 +0.20(+2.39%)
Oct 04, 2023 8.383 8.383 8.000 8.215 20,524,316 -0.12(-1.46%)
Oct 03, 2023 8.430 8.467 8.224 8.336 21,601,794 -0.18(-2.09%)
Oct 02, 2023 8.832 8.832 8.477 8.514 14,851,694 -0.31(-3.50%)
Sep 29, 2023 8.832 8.963 8.807 8.822 12,732,688 +0.04(+0.43%)
Sep 28, 2023 8.654 8.841 8.551 8.785 12,175,151 +0.13(+1.51%)
Sep 27, 2023 8.756 8.793 8.562 8.654 19,805,130 -0.06(-0.74%)
Sep 26, 2023 8.894 8.903 8.700 8.719 20,946,448 -0.20(-2.28%)
Sep 25, 2023 9.014 9.032 8.903 8.922 15,558,277 -0.13(-1.43%)
Sep 22, 2023 9.060 9.125 9.005 9.051 13,097,338 +0.03(+0.31%)
Sep 21, 2023 9.245 9.272 9.023 9.023 14,562,007 -0.30(-3.26%)
Sep 20, 2023 9.374 9.466 9.328 9.328 9,289,375 -0.01(-0.10%)
Sep 19, 2023 9.374 9.494 9.309 9.337 9,684,968 -0.05(-0.49%)
Sep 18, 2023 9.383 9.471 9.355 9.383 21,060,246 +0.09(+0.99%)
Sep 15, 2023 9.291 9.309 9.245 9.291 15,418,767 -0.02(-0.20%)
Sep 14, 2023 9.198 9.337 9.198 9.309 17,760,662 +0.15(+1.61%)
Sep 13, 2023 9.079 9.180 8.986 9.162 10,784,724 +0.15(+1.64%)
Sep 12, 2023 9.088 9.180 9.005 9.014 11,916,256 -0.06(-0.61%)
Sep 11, 2023 8.968 9.079 8.949 9.069 8,116,385 +0.13(+1.44%)
Sep 08, 2023 8.912 8.986 8.903 8.940 8,533,614 +0.06(+0.62%)
Sep 07, 2023 8.885 8.947 8.834 8.885 9,052,079 -0.05(-0.52%)
Sep 06, 2023 9.014 9.023 8.885 8.931 8,909,522 -0.07(-0.82%)
Sep 05, 2023 9.180 9.180 8.996 9.005 11,666,572 -0.18(-2.01%)
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.