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

Agnc Investment Corp (NQ: AGNC )

9.290 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2019 10.25 10.31 10.25 10.29 3,526,907 +0.01(+0.06%)
Nov 27, 2019 10.28 10.30 10.23 10.28 7,435,312 +0.01(+0.06%)
Nov 26, 2019 10.23 10.28 10.19 10.28 10,340,585 +0.04(+0.40%)
Nov 25, 2019 10.25 10.25 10.16 10.23 7,188,114 +0.04(+0.40%)
Nov 22, 2019 10.17 10.20 10.15 10.19 6,065,244 +0.05(+0.46%)
Nov 21, 2019 10.21 10.22 10.12 10.15 7,128,218 -0.04(-0.40%)
Nov 20, 2019 10.18 10.22 10.14 10.19 8,139,429 +0.01(+0.06%)
Nov 19, 2019 10.26 10.28 10.18 10.18 7,934,442 -0.07(-0.69%)
Nov 18, 2019 10.22 10.31 10.19 10.25 6,961,673 +0.04(+0.40%)
Nov 15, 2019 10.18 10.23 10.14 10.21 3,820,682 +0.05(+0.52%)
Nov 14, 2019 10.22 10.24 10.13 10.16 6,297,341 -0.08(-0.80%)
Nov 13, 2019 10.16 10.25 10.14 10.24 6,775,446 +0.05(+0.52%)
Nov 12, 2019 10.24 10.26 10.16 10.19 7,359,598 -0.02(-0.23%)
Nov 11, 2019 10.19 10.26 10.18 10.21 8,656,642 +0.02(+0.23%)
Nov 08, 2019 10.11 10.21 10.09 10.19 8,284,998 +0.06(+0.64%)
Nov 07, 2019 10.10 10.14 10.03 10.12 7,293,036 +0.05(+0.53%)
Nov 06, 2019 9.976 10.09 9.917 10.07 11,348,877 +0.08(+0.77%)
Nov 05, 2019 10.02 10.05 9.987 9.993 7,513,844 -0.02(-0.23%)
Nov 04, 2019 10.03 10.09 10.01 10.02 7,006,945 +0.04(+0.35%)
Nov 01, 2019 10.03 10.10 9.940 9.982 8,509,794 -0.05(-0.53%)
Oct 31, 2019 9.746 10.18 9.740 10.03 20,006,378 +0.34(+3.46%)
Oct 30, 2019 9.681 9.728 9.658 9.699 6,578,998 -0.01(-0.06%)
Oct 29, 2019 9.711 9.734 9.658 9.705 9,378,560 -0.01(-0.06%)
Oct 28, 2019 9.693 9.734 9.652 9.711 8,130,600 +0.07(+0.73%)
Oct 25, 2019 9.670 9.693 9.629 9.641 4,735,469 -0.03(-0.36%)
Oct 24, 2019 9.763 9.781 9.652 9.676 5,267,292 -0.10(-1.07%)
Oct 23, 2019 9.699 9.781 9.664 9.781 4,779,480 +0.08(+0.84%)
Oct 22, 2019 9.682 9.717 9.617 9.699 4,573,194 -0.01(-0.06%)
Oct 21, 2019 9.617 9.711 9.594 9.705 6,076,173 +0.13(+1.37%)
Oct 18, 2019 9.548 9.629 9.518 9.574 6,384,184 +0.05(+0.52%)
Oct 17, 2019 9.478 9.524 9.466 9.524 4,176,619 +0.08(+0.86%)
Oct 16, 2019 9.437 9.448 9.390 9.443 5,138,646 +0.05(+0.50%)
Oct 15, 2019 9.431 9.542 9.390 9.396 5,998,397 -0.03(-0.37%)
Oct 14, 2019 9.448 9.472 9.390 9.431 3,122,263 -0.05(-0.49%)
Oct 11, 2019 9.384 9.507 9.361 9.478 6,904,019 +0.12(+1.25%)
Oct 10, 2019 9.314 9.402 9.297 9.361 4,037,943 +0.04(+0.44%)
Oct 09, 2019 9.320 9.361 9.274 9.320 4,497,441 +0.05(+0.57%)
Oct 08, 2019 9.303 9.338 9.256 9.268 6,111,853 -0.07(-0.75%)
Oct 07, 2019 9.349 9.408 9.291 9.338 4,474,515 -0.01(-0.12%)
Oct 04, 2019 9.268 9.349 9.262 9.349 5,408,851 +0.09(+0.94%)
Oct 03, 2019 9.227 9.303 9.169 9.262 7,570,881 +0.05(+0.51%)
Oct 02, 2019 9.198 9.221 9.093 9.215 9,059,575 +0.00(+0.00%)
Oct 01, 2019 9.355 9.408 9.122 9.215 9,931,084 -0.16(-1.74%)
Sep 30, 2019 9.338 9.396 9.291 9.379 7,792,219 +0.04(+0.44%)
Sep 27, 2019 9.384 9.413 9.309 9.338 5,261,994 -0.02(-0.19%)
Sep 26, 2019 9.338 9.396 9.297 9.355 7,035,666 +0.02(+0.19%)
Sep 25, 2019 9.274 9.373 9.246 9.338 5,330,586 +0.06(+0.62%)
Sep 24, 2019 9.419 9.494 9.251 9.280 8,276,254 -0.13(-1.41%)
Sep 23, 2019 9.378 9.465 9.332 9.413 10,332,711 +0.03(+0.31%)
Sep 20, 2019 9.286 9.401 9.257 9.384 15,514,844 +0.10(+1.06%)
Sep 19, 2019 9.171 9.326 9.171 9.286 11,457,016 +0.11(+1.20%)
Sep 18, 2019 9.119 9.176 9.078 9.176 8,644,083 +0.08(+0.89%)
Sep 17, 2019 9.130 9.147 9.015 9.095 10,160,404 -0.01(-0.13%)
Sep 16, 2019 9.119 9.165 9.026 9.107 8,604,253 -0.04(-0.44%)
Sep 13, 2019 9.078 9.185 9.049 9.147 9,937,887 +0.12(+1.34%)
Sep 12, 2019 9.101 9.165 9.003 9.026 7,445,815 -0.12(-1.26%)
Sep 11, 2019 9.101 9.153 9.055 9.142 10,128,989 +0.07(+0.76%)
Sep 10, 2019 8.870 9.090 8.870 9.072 21,820,596 +0.18(+2.08%)
Sep 09, 2019 8.715 8.876 8.715 8.888 14,047,442 +0.20(+2.26%)
Sep 06, 2019 8.703 8.720 8.553 8.691 18,038,042 -0.02(-0.20%)
Sep 05, 2019 8.640 8.743 8.611 8.709 11,249,061 +0.12(+1.41%)
Sep 04, 2019 8.495 8.628 8.495 8.588 11,585,290 +0.09(+1.02%)
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.