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

Agnc Investment Corp (NQ: AGNC )

9.060 +0.020 (+0.22%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 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 28, 2018 9.751 9.777 9.701 9.766 13,513,763 +0.03(+0.27%)
Sep 27, 2018 9.756 9.793 9.719 9.740 7,777,272 +0.03(+0.27%)
Sep 26, 2018 9.781 9.781 9.714 9.714 11,000,051 -0.05(-0.48%)
Sep 25, 2018 9.776 9.802 9.709 9.761 8,938,833 +0.02(+0.16%)
Sep 24, 2018 9.813 9.818 9.735 9.745 9,933,901 -0.07(-0.69%)
Sep 21, 2018 9.766 9.828 9.750 9.813 14,283,354 +0.07(+0.69%)
Sep 20, 2018 9.750 9.761 9.698 9.745 8,751,963 +0.03(+0.32%)
Sep 19, 2018 9.750 9.771 9.698 9.714 12,305,671 -0.03(-0.32%)
Sep 18, 2018 9.771 9.802 9.704 9.745 14,035,785 -0.06(-0.58%)
Sep 17, 2018 9.807 9.813 9.745 9.802 7,066,424 -0.01(-0.05%)
Sep 14, 2018 9.839 9.854 9.779 9.807 6,092,436 -0.03(-0.32%)
Sep 13, 2018 9.828 9.849 9.792 9.839 7,841,584 +0.06(+0.58%)
Sep 12, 2018 9.890 9.896 9.698 9.781 21,755,892 -0.14(-1.41%)
Sep 11, 2018 9.963 9.963 9.916 9.922 6,639,752 -0.04(-0.42%)
Sep 10, 2018 9.953 9.979 9.916 9.963 4,714,963 +0.04(+0.42%)
Sep 07, 2018 9.963 9.974 9.906 9.922 6,691,644 -0.04(-0.36%)
Sep 06, 2018 9.937 9.999 9.932 9.958 7,736,165 +0.03(+0.31%)
Sep 05, 2018 9.906 9.942 9.890 9.927 6,643,918 +0.04(+0.42%)
Sep 04, 2018 9.865 9.932 9.865 9.885 5,725,412 +0.01(+0.11%)
Aug 31, 2018 9.875 9.875 9.875 0 -0.06(-0.63%)
Aug 30, 2018 9.989 9.989 9.916 9.937 8,157,335 +0.00(+0.00%)
Aug 29, 2018 9.947 9.958 9.927 9.937 7,283,255 +0.00(+0.00%)
Aug 28, 2018 9.942 9.963 9.911 9.937 5,037,211 +0.02(+0.16%)
Aug 27, 2018 9.942 9.958 9.911 9.922 6,919,495 -0.01(-0.05%)
Aug 24, 2018 9.927 9.942 9.896 9.927 4,948,012 +0.00(+0.00%)
Aug 23, 2018 9.937 9.953 9.875 9.927 4,395,775 +0.01(+0.05%)
Aug 22, 2018 9.963 9.968 9.901 9.922 5,115,695 -0.05(-0.46%)
Aug 21, 2018 9.947 9.978 9.937 9.968 4,901,404 +0.02(+0.21%)
Aug 20, 2018 9.932 9.958 9.911 9.947 7,043,252 +0.02(+0.21%)
Aug 17, 2018 9.814 9.932 9.809 9.927 9,918,578 +0.12(+1.26%)
Aug 16, 2018 9.793 9.845 9.773 9.803 6,902,643 +0.01(+0.11%)
Aug 15, 2018 9.721 9.793 9.701 9.793 9,372,180 +0.06(+0.58%)
Aug 14, 2018 9.773 9.819 9.726 9.737 9,099,708 -0.05(-0.53%)
Aug 13, 2018 9.767 9.798 9.731 9.788 5,911,932 +0.02(+0.21%)
Aug 10, 2018 9.742 9.796 9.742 9.767 16,744,697 +0.01(+0.05%)
Aug 09, 2018 9.737 9.803 9.731 9.762 7,640,655 +0.05(+0.53%)
Aug 08, 2018 9.675 9.721 9.629 9.711 10,414,670 +0.04(+0.43%)
Aug 07, 2018 9.834 9.834 9.644 9.670 12,870,553 -0.15(-1.52%)
Aug 06, 2018 9.850 9.855 9.798 9.819 7,028,011 +0.01(+0.05%)
Aug 03, 2018 9.860 9.896 9.803 9.814 19,716,422 -0.04(-0.42%)
Aug 02, 2018 9.747 9.881 9.742 9.855 20,054,806 +0.12(+1.22%)
Aug 01, 2018 9.747 9.798 9.701 9.737 91,523,800 -0.28(-2.77%)
Jul 31, 2018 10.03 10.14 9.999 10.01 11,803,178 -0.07(-0.71%)
Jul 30, 2018 9.968 10.10 9.937 10.09 11,972,317 +0.16(+1.61%)
Jul 27, 2018 9.907 9.947 9.850 9.927 8,896,080 +0.06(+0.57%)
Jul 26, 2018 9.830 9.983 9.820 9.871 11,160,364 +0.06(+0.62%)
Jul 25, 2018 9.774 9.825 9.764 9.810 5,828,031 +0.05(+0.47%)
Jul 24, 2018 9.749 9.779 9.687 9.764 8,197,010 +0.03(+0.26%)
Jul 23, 2018 9.759 9.810 9.733 9.738 9,734,173 -0.06(-0.57%)
Jul 20, 2018 9.723 9.800 9.687 9.794 9,827,516 +0.05(+0.47%)
Jul 19, 2018 9.779 9.703 9.749 5,889,649 +0.05(+0.47%)
Jul 18, 2018 9.759 9.764 9.657 9.703 11,785,024 -0.05(-0.52%)
Jul 17, 2018 9.703 9.759 9.687 9.754 9,247,114 +0.04(+0.42%)
Jul 16, 2018 9.723 9.733 9.677 9.713 7,742,661 +0.00(+0.00%)
Jul 13, 2018 9.713 9.754 9.687 9.713 4,376,122 +0.02(+0.16%)
Jul 12, 2018 9.764 9.764 9.682 9.698 7,401,672 -0.05(-0.52%)
Jul 11, 2018 9.703 9.774 9.693 9.749 5,781,720 +0.04(+0.37%)
Jul 10, 2018 9.713 9.743 9.674 9.713 9,663,586 +0.02(+0.21%)
Jul 09, 2018 9.738 9.743 9.642 9.693 10,336,412 -0.03(-0.26%)
Jul 06, 2018 9.703 9.738 9.672 9.718 7,883,204 +0.02(+0.16%)
Jul 05, 2018 9.703 9.629 9.703 6,767,157 +0.05(+0.47%)
Jul 03, 2018 9.657 9.657 9.657 0 +0.06(+0.64%)
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.