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

Agnc Investment Corp (NQ: AGNC )

9.200 -0.040 (-0.43%)
Streaming Delayed Price Updated: 12:41 PM 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 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%)
Sep 03, 2019 8.518 8.530 8.374 8.501 15,027,674 -0.08(-0.94%)
Aug 30, 2019 8.565 8.622 8.530 8.582 13,360,717 +0.03(+0.34%)
Aug 29, 2019 8.611 8.634 8.414 8.553 19,828,142 -0.03(-0.34%)
Aug 28, 2019 8.576 8.656 8.513 8.582 11,971,060 -0.03(-0.33%)
Aug 27, 2019 8.919 8.924 8.593 8.610 17,290,364 -0.27(-3.02%)
Aug 26, 2019 8.942 8.987 8.839 8.879 7,470,491 -0.06(-0.64%)
Aug 23, 2019 9.067 9.107 8.913 8.936 8,892,239 -0.14(-1.57%)
Aug 22, 2019 9.107 9.119 9.033 9.079 8,405,476 +0.00(+0.00%)
Aug 21, 2019 9.267 9.307 9.050 9.079 19,931,918 -0.19(-2.03%)
Aug 20, 2019 9.307 9.341 9.250 9.267 6,686,908 -0.06(-0.61%)
Aug 19, 2019 9.313 9.341 9.233 9.324 7,398,490 +0.06(+0.62%)
Aug 16, 2019 9.250 9.318 9.210 9.267 7,196,035 +0.05(+0.56%)
Aug 15, 2019 9.261 9.296 9.153 9.216 9,347,145 -0.02(-0.19%)
Aug 14, 2019 9.535 9.535 9.233 9.233 15,054,779 -0.34(-3.58%)
Aug 13, 2019 9.627 9.667 9.564 9.575 7,551,754 -0.05(-0.47%)
Aug 12, 2019 9.735 9.752 9.610 9.621 7,120,651 -0.13(-1.29%)
Aug 09, 2019 9.809 9.821 9.690 9.747 5,417,167 -0.06(-0.64%)
Aug 08, 2019 9.695 9.832 9.661 9.809 7,795,314 +0.11(+1.18%)
Aug 07, 2019 9.667 9.724 9.553 9.695 12,447,433 -0.01(-0.12%)
Aug 06, 2019 9.650 9.707 9.604 9.707 9,950,181 +0.07(+0.77%)
Aug 05, 2019 9.769 9.804 9.564 9.632 8,749,950 -0.18(-1.86%)
Aug 02, 2019 9.747 9.838 9.730 9.815 7,359,438 +0.06(+0.59%)
Aug 01, 2019 9.764 9.844 9.678 9.758 11,504,118 -0.03(-0.29%)
Jul 31, 2019 9.867 9.918 9.769 9.787 9,935,714 -0.11(-1.10%)
Jul 30, 2019 9.878 9.907 9.849 9.895 5,693,038 +0.03(+0.29%)
Jul 29, 2019 9.850 9.895 9.844 9.867 5,874,833 +0.02(+0.17%)
Jul 26, 2019 9.714 9.872 9.697 9.850 8,766,000 +0.12(+1.22%)
Jul 25, 2019 9.821 9.900 9.708 9.731 16,401,100 -0.14(-1.38%)
Jul 24, 2019 9.912 9.934 9.850 9.867 9,471,398 -0.06(-0.57%)
Jul 23, 2019 9.906 9.957 9.884 9.923 7,193,171 +0.02(+0.17%)
Jul 22, 2019 9.844 9.951 9.816 9.906 7,491,427 +0.10(+0.98%)
Jul 19, 2019 9.872 9.884 9.799 9.810 8,198,957 -0.06(-0.63%)
Jul 18, 2019 9.827 9.917 9.816 9.872 8,905,425 +0.05(+0.46%)
Jul 17, 2019 9.833 9.850 9.793 9.827 6,362,979 +0.00(+0.00%)
Jul 16, 2019 9.833 9.850 9.793 9.827 7,655,425 +0.02(+0.17%)
Jul 15, 2019 9.787 9.827 9.782 9.810 5,936,135 +0.04(+0.41%)
Jul 12, 2019 9.708 9.782 9.708 9.770 5,401,395 +0.07(+0.70%)
Jul 11, 2019 9.708 9.753 9.663 9.702 9,270,699 +0.01(+0.12%)
Jul 10, 2019 9.674 9.708 9.652 9.691 5,872,048 +0.03(+0.35%)
Jul 09, 2019 9.618 9.663 9.612 9.657 6,295,351 +0.03(+0.29%)
Jul 08, 2019 9.612 9.674 9.601 9.629 6,253,079 +0.01(+0.12%)
Jul 05, 2019 9.538 9.618 9.474 9.618 6,269,988 +0.08(+0.83%)
Jul 03, 2019 9.488 9.589 9.476 9.538 5,258,574 +0.05(+0.48%)
Jul 02, 2019 9.476 9.510 9.459 9.493 6,118,474 -0.05(-0.47%)
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.