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

Agnc Investment Corp (NQ: AGNC )

9.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Sep 29, 2017 10.12 10.19 10.10 10.16 9,162,115 +0.02(+0.18%)
Sep 28, 2017 10.11 10.15 9.988 10.14 9,751,816 +0.03(+0.28%)
Sep 27, 2017 10.17 10.20 10.01 10.11 13,310,136 -0.04(-0.37%)
Sep 26, 2017 10.11 10.19 10.06 10.15 13,331,056 +0.06(+0.60%)
Sep 25, 2017 10.04 10.11 9.991 10.09 11,808,480 +0.05(+0.51%)
Sep 22, 2017 9.984 10.08 9.961 10.04 18,284,338 +0.09(+0.93%)
Sep 21, 2017 9.942 10.01 9.896 9.947 6,873,155 +0.02(+0.19%)
Sep 20, 2017 9.989 10.04 9.891 9.928 12,201,735 -0.04(-0.37%)
Sep 19, 2017 9.938 10.02 9.938 9.966 10,783,686 +0.04(+0.42%)
Sep 18, 2017 9.845 9.938 9.833 9.924 9,733,459 +0.11(+1.14%)
Sep 15, 2017 9.761 9.845 9.738 9.812 15,984,928 +0.05(+0.52%)
Sep 14, 2017 9.761 9.777 9.677 9.761 13,802,362 +0.02(+0.24%)
Sep 13, 2017 9.710 9.791 9.710 9.738 71,372,984 -0.26(-2.56%)
Sep 12, 2017 9.993 10.01 9.952 9.993 6,287,959 -0.00(-0.05%)
Sep 11, 2017 9.914 10.00 9.887 9.998 7,582,216 +0.07(+0.70%)
Sep 08, 2017 9.924 9.945 9.859 9.928 4,843,589 +0.00(+0.05%)
Sep 07, 2017 9.887 9.924 9.840 9.924 7,364,497 +0.05(+0.47%)
Sep 06, 2017 9.938 9.952 9.873 9.877 6,799,361 -0.01(-0.09%)
Sep 05, 2017 9.975 10.03 9.873 9.887 8,964,926 -0.08(-0.84%)
Sep 01, 2017 10.01 10.03 9.961 9.970 3,697,155 -0.04(-0.42%)
Aug 31, 2017 9.887 10.01 9.882 10.01 8,079,244 +0.15(+1.51%)
Aug 30, 2017 9.859 9.910 9.854 9.863 3,755,207 +0.01(+0.09%)
Aug 29, 2017 9.979 10.02 9.854 9.854 8,724,235 -0.13(-1.35%)
Aug 28, 2017 9.975 9.998 9.943 9.989 7,822,027 +0.01(+0.14%)
Aug 25, 2017 10.03 10.03 9.943 9.975 8,587,556 -0.01(-0.09%)
Aug 24, 2017 9.957 10.00 9.915 9.984 4,959,126 +0.06(+0.60%)
Aug 23, 2017 9.924 9.975 9.915 9.924 6,582,765 -0.01(-0.09%)
Aug 22, 2017 9.878 9.966 9.869 9.933 7,385,775 +0.06(+0.65%)
Aug 21, 2017 9.901 9.901 9.832 9.869 4,326,315 -0.01(-0.09%)
Aug 18, 2017 9.860 9.915 9.823 9.878 8,104,184 +0.02(+0.19%)
Aug 17, 2017 9.910 9.915 9.846 9.860 5,709,174 -0.05(-0.51%)
Aug 16, 2017 9.901 9.975 9.887 9.910 8,902,491 +0.01(+0.09%)
Aug 15, 2017 9.874 9.915 9.821 9.901 5,275,137 +0.03(+0.33%)
Aug 14, 2017 9.860 9.942 9.814 9.869 8,507,183 +0.03(+0.33%)
Aug 11, 2017 9.772 9.843 9.712 9.837 9,084,598 +0.04(+0.42%)
Aug 10, 2017 9.818 9.864 9.763 9.795 10,531,573 -0.03(-0.28%)
Aug 09, 2017 9.717 9.862 9.703 9.823 12,295,114 +0.10(+1.00%)
Aug 08, 2017 9.721 9.749 9.680 9.726 6,944,609 +0.01(+0.14%)
Aug 07, 2017 9.694 9.726 9.643 9.712 5,791,463 +0.04(+0.38%)
Aug 04, 2017 9.754 9.754 9.638 9.675 5,087,002 -0.07(-0.76%)
Aug 03, 2017 9.731 9.781 9.675 9.749 7,370,131 +0.00(+0.00%)
Aug 02, 2017 9.791 9.791 9.731 9.749 6,753,541 -0.02(-0.24%)
Aug 01, 2017 9.763 9.786 9.721 9.772 7,073,765 +0.01(+0.09%)
Jul 31, 2017 9.754 9.777 9.717 9.763 10,708,920 +0.04(+0.43%)
Jul 28, 2017 9.763 9.763 9.641 9.721 8,658,442 -0.05(-0.47%)
Jul 27, 2017 9.791 9.795 9.569 9.768 10,868,289 +0.09(+0.95%)
Jul 26, 2017 9.643 9.712 9.634 9.675 13,900,441 +0.05(+0.55%)
Jul 25, 2017 9.671 9.712 9.588 9.623 10,298,252 -0.05(-0.50%)
Jul 24, 2017 9.675 9.735 9.657 9.671 9,979,179 +0.00(+0.00%)
Jul 21, 2017 9.611 9.694 9.556 9.671 10,024,229 +0.07(+0.76%)
Jul 20, 2017 9.680 9.602 9.598 11,345,004 -0.03(-0.33%)
Jul 19, 2017 9.689 9.698 9.616 9.630 10,504,375 -0.07(-0.71%)
Jul 18, 2017 9.776 9.776 9.616 9.698 11,294,294 -0.11(-1.16%)
Jul 17, 2017 9.876 9.913 9.803 9.812 6,417,408 -0.06(-0.65%)
Jul 14, 2017 9.904 9.780 9.876 8,692,623 +0.11(+1.08%)
Jul 13, 2017 9.918 9.922 9.716 9.771 8,312,669 -0.11(-1.16%)
Jul 12, 2017 9.872 9.945 9.840 9.886 8,489,500 +0.05(+0.51%)
Jul 11, 2017 9.840 9.890 9.790 9.835 5,582,227 +0.03(+0.33%)
Jul 10, 2017 9.785 9.904 9.780 9.803 7,156,743 +0.04(+0.37%)
Jul 07, 2017 9.895 9.899 9.735 9.767 5,688,786 -0.11(-1.16%)
Jul 06, 2017 9.895 9.922 9.844 9.881 8,903,116 -0.04(-0.37%)
Jul 05, 2017 9.918 10.03 9.881 9.918 8,362,158 +0.03(+0.28%)
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.