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 (%)
Jun 30, 2023 9.181 9.191 9.064 9.127 11,246,491 -0.02(-0.20%)
Jun 29, 2023 9.163 9.172 8.974 9.145 15,197,424 -0.05(-0.49%)
Jun 28, 2023 9.172 9.203 9.134 9.190 12,542,125 +0.03(+0.29%)
Jun 27, 2023 9.056 9.181 8.985 9.163 11,241,091 +0.12(+1.28%)
Jun 26, 2023 8.896 9.136 8.843 9.047 12,083,811 +0.20(+2.21%)
Jun 23, 2023 8.985 9.003 8.843 8.852 10,771,909 -0.17(-1.88%)
Jun 22, 2023 9.047 9.065 8.994 9.021 6,916,779 -0.04(-0.49%)
Jun 21, 2023 9.047 9.128 8.994 9.065 7,312,395 +0.04(+0.49%)
Jun 20, 2023 9.056 9.083 8.994 9.021 7,558,247 -0.07(-0.78%)
Jun 16, 2023 9.110 9.154 9.030 9.092 9,991,698 -0.04(-0.39%)
Jun 15, 2023 8.994 9.181 8.985 9.128 9,835,072 +0.77(+9.28%)
May 08, 2023 8.326 8.379 8.247 8.353 7,014,089 +0.03(+0.32%)
May 05, 2023 8.265 8.379 8.221 8.326 9,179,615 +0.19(+2.38%)
May 04, 2023 8.203 8.239 8.019 8.133 15,300,105 -0.14(-1.70%)
May 03, 2023 8.151 8.476 8.151 8.274 17,606,158 +0.15(+1.84%)
May 02, 2023 8.414 8.463 8.001 8.124 17,146,598 -0.29(-3.45%)
May 01, 2023 8.696 8.705 8.397 8.414 16,061,848 -0.30(-3.43%)
Apr 28, 2023 8.643 8.766 8.625 8.713 14,672,207 +0.11(+1.33%)
Apr 27, 2023 8.537 8.661 8.537 8.599 9,444,271 +0.11(+1.24%)
Apr 26, 2023 8.537 8.628 8.424 8.494 13,531,535 +0.03(+0.31%)
Apr 25, 2023 8.693 8.728 8.424 8.467 16,701,498 -0.26(-2.99%)
Apr 24, 2023 8.737 8.797 8.541 8.728 16,048,720 +0.00(+0.00%)
Apr 21, 2023 8.632 8.728 8.554 8.728 10,131,573 +0.06(+0.70%)
Apr 20, 2023 8.632 8.702 8.580 8.667 11,003,145 -0.02(-0.20%)
Apr 19, 2023 8.650 8.745 8.580 8.685 6,446,364 +0.00(+0.00%)
Apr 18, 2023 8.737 8.745 8.615 8.685 9,712,969 -0.06(-0.70%)
Apr 17, 2023 8.650 8.797 8.554 8.745 12,420,413 +0.10(+1.10%)
Apr 14, 2023 8.754 8.780 8.524 8.650 15,339,295 -0.09(-0.99%)
Apr 13, 2023 8.728 8.763 8.598 8.737 8,716,425 +0.04(+0.50%)
Apr 12, 2023 8.832 8.850 8.693 8.693 9,001,580 -0.03(-0.30%)
Apr 11, 2023 8.728 8.797 8.619 8.719 10,909,371 +0.02(+0.20%)
Apr 10, 2023 8.919 8.954 8.476 8.702 20,138,482 -0.23(-2.62%)
Apr 06, 2023 9.006 9.028 8.910 8.936 6,299,301 +0.00(+0.00%)
Apr 05, 2023 8.771 9.049 8.754 8.936 11,219,917 +0.12(+1.38%)
Apr 04, 2023 8.702 8.841 8.615 8.815 14,492,619 +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.