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

Agnc Investment Corp (NQ: AGNC )

9.150 +0.090 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2020 10.47 10.47 10.19 10.25 15,595,137 -0.19(-1.86%)
Nov 27, 2020 10.47 10.49 10.37 10.45 7,828,848 +0.03(+0.26%)
Nov 25, 2020 10.52 10.52 10.30 10.42 10,856,108 -0.03(-0.32%)
Nov 24, 2020 10.47 10.55 10.36 10.45 15,388,304 +0.17(+1.62%)
Nov 23, 2020 10.24 10.32 10.16 10.29 12,368,766 +0.16(+1.58%)
Nov 20, 2020 10.05 10.19 10.03 10.13 6,614,805 +0.08(+0.80%)
Nov 19, 2020 10.18 10.18 9.954 10.05 8,142,875 -0.11(-1.05%)
Nov 18, 2020 10.15 10.40 10.13 10.15 11,421,106 +0.02(+0.20%)
Nov 17, 2020 9.994 10.15 9.974 10.13 8,126,922 +0.11(+1.06%)
Nov 16, 2020 10.03 10.06 9.961 10.03 10,756,486 +0.13(+1.28%)
Nov 13, 2020 9.854 9.921 9.761 9.901 9,211,644 +0.23(+2.34%)
Nov 12, 2020 9.654 9.767 9.614 9.674 8,917,740 +0.01(+0.07%)
Nov 11, 2020 9.901 9.921 9.594 9.668 12,211,470 -0.23(-2.29%)
Nov 10, 2020 9.528 9.921 9.428 9.894 26,970,320 +0.47(+5.02%)
Nov 09, 2020 9.588 9.668 9.415 9.421 20,068,986 +0.03(+0.28%)
Nov 06, 2020 9.474 9.501 9.345 9.395 9,598,241 -0.09(-0.91%)
Nov 05, 2020 9.435 9.508 9.381 9.481 7,641,607 +0.12(+1.28%)
Nov 04, 2020 9.341 9.514 9.268 9.361 19,402,244 +0.08(+0.86%)
Nov 03, 2020 9.361 9.421 9.275 9.281 9,859,174 -0.03(-0.36%)
Nov 02, 2020 9.321 9.428 9.288 9.315 13,510,028 +0.01(+0.14%)
Oct 30, 2020 9.328 9.385 9.235 9.301 11,693,735 -0.09(-0.92%)
Oct 29, 2020 9.288 9.448 9.135 9.388 12,401,122 +0.13(+1.37%)
Oct 28, 2020 9.334 9.420 9.242 9.261 12,663,656 -0.15(-1.54%)
Oct 27, 2020 9.393 9.532 9.281 9.407 11,160,137 +0.11(+1.14%)
Oct 26, 2020 9.308 9.341 9.182 9.301 9,278,768 -0.07(-0.70%)
Oct 23, 2020 9.288 9.433 9.263 9.367 6,541,135 +0.14(+1.50%)
Oct 22, 2020 9.176 9.242 9.156 9.228 8,379,405 +0.07(+0.79%)
Oct 21, 2020 9.261 9.275 9.156 9.156 12,263,263 -0.11(-1.14%)
Oct 20, 2020 9.360 9.367 9.261 9.261 6,767,487 +0.00(+0.00%)
Oct 19, 2020 9.374 9.393 9.248 9.261 9,055,903 -0.05(-0.57%)
Oct 16, 2020 9.327 9.387 9.288 9.314 6,012,894 -0.05(-0.49%)
Oct 15, 2020 9.308 9.374 9.261 9.360 5,414,139 +0.04(+0.42%)
Oct 14, 2020 9.288 9.426 9.268 9.321 7,015,315 +0.06(+0.64%)
Oct 13, 2020 9.334 9.347 9.222 9.261 6,368,701 -0.09(-0.99%)
Oct 12, 2020 9.308 9.374 9.248 9.354 8,219,593 +0.07(+0.71%)
Oct 09, 2020 9.420 9.459 9.268 9.288 5,914,426 -0.10(-1.05%)
Oct 08, 2020 9.288 9.433 9.268 9.387 17,283,552 +0.15(+1.64%)
Oct 07, 2020 9.281 9.288 9.143 9.235 9,252,553 +0.03(+0.36%)
Oct 06, 2020 9.255 9.354 9.182 9.202 9,514,311 -0.03(-0.36%)
Oct 05, 2020 9.248 9.308 9.209 9.235 7,101,118 +0.03(+0.36%)
Oct 02, 2020 9.050 9.248 9.030 9.202 10,445,305 +0.03(+0.29%)
Oct 01, 2020 9.209 9.209 9.057 9.176 9,781,608 -0.01(-0.07%)
Sep 30, 2020 9.222 9.281 9.162 9.182 11,339,443 -0.01(-0.07%)
Sep 29, 2020 9.360 9.367 9.149 9.189 9,743,969 -0.15(-1.63%)
Sep 28, 2020 9.256 9.426 9.249 9.341 10,143,677 +0.18(+1.93%)
Sep 25, 2020 9.098 9.197 9.040 9.164 10,519,829 +0.09(+1.01%)
Sep 24, 2020 9.125 9.262 8.856 9.072 17,545,278 -0.08(-0.86%)
Sep 23, 2020 9.347 9.432 9.144 9.151 10,246,163 -0.19(-2.03%)
Sep 22, 2020 9.367 9.426 9.314 9.341 8,350,039 -0.01(-0.14%)
Sep 21, 2020 9.393 9.498 9.288 9.354 11,168,584 -0.14(-1.52%)
Sep 18, 2020 9.537 9.619 9.472 9.498 14,121,464 -0.06(-0.62%)
Sep 17, 2020 9.491 9.616 9.452 9.557 7,455,517 -0.01(-0.07%)
Sep 16, 2020 9.524 9.642 9.485 9.563 7,238,536 +0.07(+0.76%)
Sep 15, 2020 9.563 9.589 9.445 9.491 8,979,365 -0.05(-0.48%)
Sep 14, 2020 9.321 9.583 9.282 9.537 11,532,443 +0.30(+3.26%)
Sep 11, 2020 9.308 9.321 9.098 9.236 10,649,076 -0.07(-0.70%)
Sep 10, 2020 9.341 9.386 9.262 9.301 10,571,507 +0.01(+0.07%)
Sep 09, 2020 9.308 9.400 9.236 9.295 8,398,651 +0.03(+0.28%)
Sep 08, 2020 9.072 9.439 9.000 9.269 24,926,764 +0.21(+2.31%)
Sep 04, 2020 9.085 9.190 8.902 9.059 10,570,245 +0.01(+0.14%)
Sep 03, 2020 9.197 9.223 8.994 9.046 13,218,982 -0.11(-1.22%)
Sep 02, 2020 9.190 9.216 9.085 9.157 18,187,844 -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.