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

Agnc Investment Corp (NQ: AGNC )

9.190 -0.050 (-0.54%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 30, 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 9.625 9.651 9.576 9.641 13,689,838 +0.03(+0.27%)
Sep 27, 2018 9.630 9.667 9.594 9.615 7,878,605 +0.03(+0.27%)
Sep 26, 2018 9.656 9.656 9.589 9.589 11,143,374 -0.05(-0.48%)
Sep 25, 2018 9.651 9.676 9.584 9.635 9,055,300 +0.02(+0.16%)
Sep 24, 2018 9.686 9.692 9.610 9.620 10,063,333 -0.07(-0.69%)
Sep 21, 2018 9.640 9.702 9.625 9.686 14,469,457 +0.07(+0.69%)
Sep 20, 2018 9.625 9.635 9.574 9.620 8,865,995 +0.03(+0.32%)
Sep 19, 2018 9.625 9.645 9.574 9.589 12,466,006 -0.03(-0.32%)
Sep 18, 2018 9.645 9.676 9.579 9.620 14,218,662 -0.06(-0.58%)
Sep 17, 2018 9.681 9.686 9.620 9.676 7,158,495 -0.01(-0.05%)
Sep 14, 2018 9.712 9.727 9.653 9.681 6,171,816 -0.03(-0.32%)
Sep 13, 2018 9.702 9.722 9.666 9.712 7,943,754 +0.06(+0.58%)
Sep 12, 2018 9.763 9.768 9.574 9.656 22,039,358 -0.14(-1.41%)
Sep 11, 2018 9.835 9.835 9.789 9.794 6,726,263 -0.04(-0.42%)
Sep 10, 2018 9.825 9.850 9.789 9.835 4,776,396 +0.04(+0.42%)
Sep 07, 2018 9.835 9.845 9.779 9.794 6,778,832 -0.04(-0.37%)
Sep 06, 2018 9.809 9.871 9.804 9.830 7,836,962 +0.03(+0.31%)
Sep 05, 2018 9.779 9.815 9.763 9.799 6,730,484 +0.04(+0.42%)
Sep 04, 2018 9.738 9.804 9.738 9.758 5,800,011 +0.01(+0.11%)
Aug 31, 2018 9.748 9.748 9.748 0 -0.06(-0.63%)
Aug 30, 2018 9.861 9.861 9.789 9.809 8,263,619 +0.00(+0.00%)
Aug 29, 2018 9.820 9.830 9.799 9.809 7,378,150 +0.00(+0.00%)
Aug 28, 2018 9.814 9.835 9.784 9.809 5,102,842 +0.02(+0.16%)
Aug 27, 2018 9.814 9.830 9.784 9.794 7,009,651 -0.01(-0.05%)
Aug 24, 2018 9.799 9.814 9.769 9.799 5,012,482 +0.00(+0.00%)
Aug 23, 2018 9.809 9.825 9.748 9.799 4,453,049 +0.01(+0.05%)
Aug 22, 2018 9.835 9.840 9.774 9.794 5,182,349 -0.05(-0.46%)
Aug 21, 2018 9.820 9.850 9.809 9.840 4,965,266 +0.02(+0.21%)
Aug 20, 2018 9.804 9.830 9.784 9.820 7,135,021 +0.02(+0.21%)
Aug 17, 2018 9.688 9.804 9.682 9.799 10,047,810 +0.12(+1.26%)
Aug 16, 2018 9.667 9.718 9.647 9.677 6,992,579 +0.01(+0.10%)
Aug 15, 2018 9.596 9.667 9.576 9.667 9,494,293 +0.06(+0.58%)
Aug 14, 2018 9.647 9.693 9.601 9.611 9,218,271 -0.05(-0.53%)
Aug 13, 2018 9.642 9.672 9.606 9.662 5,988,960 +0.02(+0.21%)
Aug 10, 2018 9.616 9.670 9.616 9.642 16,962,868 +0.01(+0.05%)
Aug 09, 2018 9.611 9.677 9.606 9.637 7,740,207 +0.05(+0.53%)
Aug 08, 2018 9.550 9.596 9.505 9.586 10,550,366 +0.04(+0.43%)
Aug 07, 2018 9.708 9.708 9.520 9.545 13,038,247 -0.15(-1.52%)
Aug 06, 2018 9.723 9.728 9.672 9.693 7,119,581 +0.01(+0.05%)
Aug 03, 2018 9.733 9.769 9.677 9.688 19,973,312 -0.04(-0.42%)
Aug 02, 2018 9.622 9.754 9.616 9.728 20,316,106 +0.12(+1.22%)
Aug 01, 2018 9.622 9.672 9.576 9.611 92,716,296 -0.27(-2.77%)
Jul 31, 2018 9.901 10.01 9.870 9.886 11,956,965 -0.07(-0.71%)
Jul 30, 2018 9.840 9.967 9.809 9.957 12,128,307 +0.16(+1.61%)
Jul 27, 2018 9.779 9.819 9.724 9.799 9,011,991 +0.06(+0.57%)
Jul 26, 2018 9.704 9.855 9.694 9.744 11,305,776 +0.06(+0.62%)
Jul 25, 2018 9.648 9.699 9.638 9.684 5,903,967 +0.05(+0.47%)
Jul 24, 2018 9.623 9.653 9.563 9.638 8,303,811 +0.03(+0.26%)
Jul 23, 2018 9.633 9.684 9.608 9.613 9,861,003 -0.06(-0.57%)
Jul 20, 2018 9.598 9.673 9.563 9.668 9,955,562 +0.05(+0.47%)
Jul 19, 2018 9.653 9.578 9.623 5,966,387 +0.05(+0.47%)
Jul 18, 2018 9.633 9.638 9.533 9.578 11,938,576 -0.05(-0.52%)
Jul 17, 2018 9.578 9.633 9.563 9.628 9,367,598 +0.04(+0.42%)
Jul 16, 2018 9.598 9.608 9.553 9.588 7,843,543 +0.00(+0.00%)
Jul 13, 2018 9.588 9.628 9.563 9.588 4,433,140 +0.02(+0.16%)
Jul 12, 2018 9.638 9.638 9.558 9.573 7,498,112 -0.05(-0.52%)
Jul 11, 2018 9.578 9.648 9.568 9.623 5,857,052 +0.04(+0.37%)
Jul 10, 2018 9.588 9.618 9.549 9.588 9,789,496 +0.02(+0.21%)
Jul 09, 2018 9.613 9.618 9.518 9.568 10,471,089 -0.03(-0.26%)
Jul 06, 2018 9.578 9.613 9.548 9.593 7,985,917 +0.02(+0.16%)
Jul 05, 2018 9.578 9.505 9.578 6,855,329 +0.05(+0.47%)
Jul 03, 2018 9.533 9.533 9.533 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.