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 (%)
Mar 31, 2023 8.610 8.749 8.602 8.749 16,778,302 +0.15(+1.72%)
Mar 30, 2023 8.584 8.610 8.493 8.602 7,001,512 +0.09(+1.02%)
Mar 29, 2023 8.532 8.558 8.481 8.515 10,768,944 +0.06(+0.71%)
Mar 28, 2023 8.438 8.498 8.378 8.455 13,335,639 -0.03(-0.30%)
Mar 27, 2023 8.524 8.558 8.403 8.481 12,577,792 +0.09(+1.02%)
Mar 24, 2023 8.189 8.412 8.060 8.395 14,046,079 +0.14(+1.66%)
Mar 23, 2023 8.429 8.686 8.215 8.258 21,520,558 -0.11(-1.33%)
Mar 22, 2023 8.403 8.545 8.326 8.369 15,756,836 -0.08(-0.91%)
Mar 21, 2023 8.438 8.511 8.412 8.446 12,230,731 +0.15(+1.76%)
Mar 20, 2023 8.386 8.472 8.301 8.301 16,365,778 -0.05(-0.62%)
Mar 17, 2023 8.506 8.506 8.266 8.352 19,615,256 -0.19(-2.21%)
Mar 16, 2023 8.446 8.566 8.348 8.541 21,977,892 +0.06(+0.71%)
Mar 15, 2023 8.635 8.669 8.412 8.481 30,332,312 -0.32(-3.61%)
Mar 14, 2023 8.695 9.064 8.669 8.798 20,727,524 +0.26(+3.01%)
Mar 13, 2023 8.395 8.635 8.163 8.541 31,105,352 -0.01(-0.10%)
Mar 10, 2023 8.935 8.986 8.532 8.549 22,406,914 -0.41(-4.59%)
Mar 09, 2023 9.252 9.312 8.944 8.961 14,481,109 -0.31(-3.33%)
Mar 08, 2023 9.218 9.287 9.141 9.270 12,045,514 +0.19(+2.08%)
Mar 07, 2023 9.227 9.278 9.064 9.081 6,766,693 -0.11(-1.21%)
Mar 06, 2023 9.218 9.325 9.184 9.192 7,808,231 +0.01(+0.09%)
Mar 03, 2023 9.089 9.235 9.055 9.184 8,009,756 +0.14(+1.52%)
Mar 02, 2023 8.978 9.081 8.884 9.047 11,749,588 -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.