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

Agnc Investment Corp (NQ: AGNC )

9.660 +0.140 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2016 7.469 7.481 7.300 7.347 13,252,527 -0.14(-1.84%)
Nov 29, 2016 7.347 7.497 7.343 7.485 9,838,287 +0.13(+1.77%)
Nov 28, 2016 7.406 7.410 7.339 7.355 14,541,366 -0.02(-0.32%)
Nov 25, 2016 7.390 7.408 7.355 7.379 6,539,286 +0.00(+0.00%)
Nov 23, 2016 7.379 7.379 7.379 0 -0.10(-1.36%)
Nov 22, 2016 7.511 7.531 7.480 7.480 6,414,524 -0.00(-0.05%)
Nov 21, 2016 7.480 7.511 7.468 7.484 9,686,858 +0.02(+0.26%)
Nov 18, 2016 7.492 7.517 7.418 7.464 9,386,724 -0.01(-0.10%)
Nov 17, 2016 7.488 7.523 7.464 7.472 7,217,827 +0.00(+0.00%)
Nov 16, 2016 7.550 7.605 7.453 7.472 11,069,368 -0.05(-0.62%)
Nov 15, 2016 7.449 7.548 7.429 7.519 12,677,784 +0.08(+1.05%)
Nov 14, 2016 7.605 7.605 7.433 7.441 9,449,403 -0.10(-1.34%)
Nov 11, 2016 7.535 7.581 7.490 7.542 6,873,442 +0.03(+0.42%)
Nov 10, 2016 7.667 7.683 7.457 7.511 24,903,502 -0.14(-1.88%)
Nov 09, 2016 7.644 7.741 7.640 7.655 15,514,867 -0.11(-1.36%)
Nov 08, 2016 7.772 7.796 7.739 7.761 11,252,484 +0.02(+0.20%)
Nov 07, 2016 7.710 7.776 7.706 7.745 9,439,397 +0.06(+0.76%)
Nov 04, 2016 7.652 7.706 7.640 7.687 6,122,713 +0.03(+0.41%)
Nov 03, 2016 7.655 7.741 7.644 7.655 7,282,916 +0.01(+0.10%)
Nov 02, 2016 7.683 7.710 7.622 7.648 11,919,934 -0.05(-0.66%)
Nov 01, 2016 7.811 7.819 7.675 7.698 8,609,086 -0.12(-1.60%)
Oct 31, 2016 7.737 7.827 7.714 7.823 10,359,388 +0.09(+1.11%)
Oct 28, 2016 7.749 7.792 7.702 7.737 6,135,321 -0.02(-0.25%)
Oct 27, 2016 7.811 7.843 7.739 7.757 7,070,261 -0.07(-0.95%)
Oct 26, 2016 7.816 7.897 7.808 7.831 10,055,541 +0.03(+0.40%)
Oct 25, 2016 7.781 7.843 7.692 7.800 14,512,756 +0.13(+1.71%)
Oct 24, 2016 7.526 7.673 7.526 7.669 8,921,888 +0.14(+1.85%)
Oct 21, 2016 7.529 7.566 7.506 7.529 3,367,532 +0.00(+0.00%)
Oct 20, 2016 7.499 7.529 7.483 7.529 3,589,565 +0.02(+0.26%)
Oct 19, 2016 7.487 7.514 7.460 7.510 3,580,474 +0.05(+0.67%)
Oct 18, 2016 7.479 7.495 7.421 7.460 3,149,778 +0.02(+0.26%)
Oct 17, 2016 7.468 7.491 7.427 7.441 3,840,173 -0.01(-0.16%)
Oct 14, 2016 7.526 7.526 7.448 7.452 4,690,768 -0.07(-0.98%)
Oct 13, 2016 7.425 7.545 7.425 7.526 8,748,395 +0.09(+1.20%)
Oct 12, 2016 7.491 7.491 7.325 7.437 5,940,192 +0.10(+1.32%)
Oct 11, 2016 7.344 7.386 7.313 7.340 6,658,603 -0.01(-0.16%)
Oct 10, 2016 7.313 7.410 7.313 7.352 4,734,129 +0.04(+0.53%)
Oct 07, 2016 7.193 7.336 7.193 7.313 7,806,222 +0.08(+1.12%)
Oct 06, 2016 7.267 7.298 7.185 7.232 7,748,024 -0.07(-1.01%)
Oct 05, 2016 7.356 7.394 7.290 7.305 7,351,717 -0.06(-0.79%)
Oct 04, 2016 7.491 7.491 7.282 7.363 13,833,742 -0.19(-2.51%)
Oct 03, 2016 7.553 7.553 7.553 7.553 0 +0.00(+0.00%)
Sep 30, 2016 7.510 7.587 7.483 7.553 6,330,533 +0.05(+0.67%)
Sep 29, 2016 7.553 7.564 7.471 7.502 4,039,581 -0.04(-0.56%)
Sep 28, 2016 7.586 7.591 7.479 7.545 6,268,909 -0.03(-0.41%)
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.