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

Agnc Investment Corp (NQ: AGNC )

9.050 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2023 9.088 9.171 9.079 9.143 11,220,301 +0.06(+0.61%)
Aug 30, 2023 9.198 9.208 9.069 9.088 11,179,193 -0.14(-1.50%)
Aug 29, 2023 9.117 9.244 9.044 9.226 14,330,840 +0.12(+1.30%)
Aug 28, 2023 8.962 9.108 8.944 9.108 12,143,493 +0.21(+2.36%)
Aug 25, 2023 8.889 8.939 8.784 8.898 8,060,657 +0.05(+0.51%)
Aug 24, 2023 8.825 8.953 8.798 8.852 10,168,832 +0.03(+0.31%)
Aug 23, 2023 8.661 8.852 8.647 8.825 15,214,699 +0.20(+2.33%)
Aug 22, 2023 8.725 8.734 8.615 8.624 15,831,070 -0.05(-0.53%)
Aug 21, 2023 8.661 8.688 8.570 8.670 11,645,820 +0.03(+0.32%)
Aug 18, 2023 8.570 8.725 8.524 8.643 19,175,268 +0.03(+0.32%)
Aug 17, 2023 8.716 8.760 8.579 8.615 12,732,930 -0.09(-1.05%)
Aug 16, 2023 8.752 8.807 8.679 8.707 11,632,989 -0.05(-0.62%)
Aug 15, 2023 8.798 8.816 8.716 8.761 10,258,827 -0.06(-0.72%)
Aug 14, 2023 8.989 8.998 8.761 8.825 20,406,562 -0.15(-1.73%)
Aug 11, 2023 9.080 9.089 8.953 8.980 8,581,273 -0.12(-1.30%)
Aug 10, 2023 9.162 9.171 9.089 9.099 8,657,632 -0.01(-0.10%)
Aug 09, 2023 9.153 9.181 9.044 9.108 9,947,106 -0.04(-0.40%)
Aug 08, 2023 9.044 9.162 8.957 9.144 8,735,812 +0.05(+0.60%)
Aug 07, 2023 9.062 9.126 9.039 9.089 8,753,595 +0.05(+0.61%)
Aug 04, 2023 8.925 9.053 8.884 9.035 15,333,280 +0.18(+2.06%)
Aug 03, 2023 9.062 9.077 8.843 8.852 19,266,438 -0.30(-3.29%)
Aug 02, 2023 9.153 9.190 9.016 9.153 15,366,303 -0.06(-0.69%)
Aug 01, 2023 9.263 9.331 9.190 9.217 10,126,297 -0.07(-0.79%)
Jul 31, 2023 9.427 9.436 9.254 9.290 14,312,619 -0.13(-1.36%)
Jul 28, 2023 9.308 9.459 9.213 9.418 10,100,269 +0.21(+2.28%)
Jul 27, 2023 9.514 9.585 9.172 9.208 16,296,226 -0.25(-2.67%)
Jul 26, 2023 9.370 9.559 9.370 9.460 14,487,606 +0.09(+0.96%)
Jul 25, 2023 9.307 9.505 9.217 9.370 19,966,572 +0.13(+1.36%)
Jul 24, 2023 9.145 9.307 9.104 9.244 13,810,771 +0.14(+1.58%)
Jul 21, 2023 9.199 9.199 9.064 9.100 8,398,833 -0.04(-0.39%)
Jul 20, 2023 9.280 9.280 9.131 9.136 11,796,985 -0.15(-1.65%)
Jul 19, 2023 9.289 9.379 9.271 9.289 9,420,056 +0.05(+0.49%)
Jul 18, 2023 9.208 9.298 9.172 9.244 9,317,445 +0.05(+0.49%)
Jul 17, 2023 9.118 9.226 9.046 9.199 8,573,534 +0.07(+0.79%)
Jul 14, 2023 9.253 9.253 9.100 9.127 8,084,711 -0.11(-1.17%)
Jul 13, 2023 9.145 9.361 9.137 9.235 11,696,759 +0.09(+0.99%)
Jul 12, 2023 9.118 9.154 9.073 9.145 11,658,161 +0.18(+2.01%)
Jul 11, 2023 9.001 9.104 8.911 8.965 10,299,432 -0.02(-0.20%)
Jul 10, 2023 8.803 8.983 8.766 8.983 7,653,016 +0.19(+2.15%)
Jul 07, 2023 8.514 8.884 8.514 8.793 10,378,191 +0.26(+3.06%)
Jul 06, 2023 8.721 8.721 8.397 8.532 16,999,904 -0.29(-3.27%)
Jul 05, 2023 8.992 9.019 8.812 8.821 9,586,938 -0.16(-1.81%)
Jul 03, 2023 9.136 9.154 8.956 8.983 6,574,002 -0.14(-1.58%)
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%)
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.