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

Agnc Investment Corp (NQ: AGNC )

9.230 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2023 8.718 8.847 8.694 8.709 12,898,586 +0.04(+0.43%)
Sep 28, 2023 8.543 8.727 8.441 8.672 12,333,785 +0.13(+1.51%)
Sep 27, 2023 8.643 8.679 8.452 8.543 20,063,178 -0.06(-0.74%)
Sep 26, 2023 8.780 8.789 8.588 8.607 21,219,366 -0.20(-2.28%)
Sep 25, 2023 8.898 8.916 8.789 8.807 15,760,991 -0.13(-1.43%)
Sep 22, 2023 8.944 9.007 8.889 8.934 13,267,987 +0.03(+0.31%)
Sep 21, 2023 9.126 9.153 8.907 8.907 14,751,739 -0.30(-3.26%)
Sep 20, 2023 9.253 9.344 9.208 9.208 9,410,409 -0.01(-0.10%)
Sep 19, 2023 9.253 9.372 9.189 9.217 9,811,156 -0.05(-0.49%)
Sep 18, 2023 9.262 9.349 9.235 9.262 21,334,646 +0.09(+0.99%)
Sep 15, 2023 9.171 9.189 9.126 9.171 15,619,663 -0.02(-0.20%)
Sep 14, 2023 9.080 9.217 9.080 9.189 17,992,070 +0.15(+1.61%)
Sep 13, 2023 8.962 9.062 8.871 9.044 10,925,241 +0.15(+1.64%)
Sep 12, 2023 8.971 9.062 8.889 8.898 12,071,516 -0.05(-0.61%)
Sep 11, 2023 8.852 8.962 8.834 8.953 8,222,136 +0.13(+1.44%)
Sep 08, 2023 8.798 8.871 8.789 8.825 8,644,802 +0.05(+0.62%)
Sep 07, 2023 8.771 8.832 8.720 8.771 9,170,021 -0.05(-0.52%)
Sep 06, 2023 8.898 8.907 8.771 8.816 9,025,607 -0.07(-0.82%)
Sep 05, 2023 9.062 9.062 8.880 8.889 11,818,579 -0.18(-2.01%)
Sep 01, 2023 9.053 9.126 8.989 9.071 8,661,325 +0.05(+0.50%)
Aug 31, 2023 8.971 9.053 8.962 9.026 11,366,494 +0.05(+0.61%)
Aug 30, 2023 9.080 9.089 8.953 8.971 11,324,850 -0.14(-1.50%)
Aug 29, 2023 9.000 9.126 8.928 9.108 14,517,561 +0.12(+1.30%)
Aug 28, 2023 8.847 8.991 8.829 8.991 12,301,715 +0.21(+2.36%)
Aug 25, 2023 8.775 8.824 8.671 8.784 8,165,682 +0.04(+0.51%)
Aug 24, 2023 8.712 8.838 8.685 8.739 10,301,325 +0.03(+0.31%)
Aug 23, 2023 8.550 8.739 8.536 8.712 15,412,937 +0.20(+2.33%)
Aug 22, 2023 8.613 8.622 8.505 8.514 16,037,338 -0.04(-0.53%)
Aug 21, 2023 8.550 8.577 8.460 8.559 11,797,557 +0.03(+0.32%)
Aug 18, 2023 8.460 8.613 8.415 8.532 19,425,110 +0.03(+0.32%)
Aug 17, 2023 8.604 8.648 8.469 8.505 12,898,832 -0.09(-1.05%)
Aug 16, 2023 8.640 8.694 8.568 8.595 11,784,560 -0.05(-0.62%)
Aug 15, 2023 8.685 8.703 8.604 8.649 10,392,492 -0.06(-0.72%)
Aug 14, 2023 8.874 8.883 8.649 8.712 20,672,446 -0.15(-1.73%)
Aug 11, 2023 8.964 8.973 8.838 8.865 8,693,081 -0.12(-1.30%)
Aug 10, 2023 9.045 9.054 8.973 8.982 8,770,435 -0.01(-0.10%)
Aug 09, 2023 9.036 9.063 8.928 8.991 10,076,710 -0.04(-0.40%)
Aug 08, 2023 8.928 9.045 8.842 9.027 8,849,634 +0.05(+0.60%)
Aug 07, 2023 8.946 9.009 8.923 8.973 8,867,648 +0.05(+0.61%)
Aug 04, 2023 8.811 8.937 8.770 8.919 15,533,062 +0.18(+2.06%)
Aug 03, 2023 8.946 8.961 8.730 8.739 19,517,468 -0.30(-3.29%)
Aug 02, 2023 9.036 9.072 8.901 9.036 15,566,516 -0.06(-0.69%)
Aug 01, 2023 9.144 9.211 9.072 9.099 10,258,236 -0.07(-0.79%)
Jul 31, 2023 9.306 9.315 9.135 9.171 14,499,103 -0.13(-1.36%)
Jul 28, 2023 9.189 9.337 9.094 9.296 10,231,869 +0.21(+2.28%)
Jul 27, 2023 9.392 9.461 9.054 9.090 16,508,555 -0.25(-2.67%)
Jul 26, 2023 9.250 9.436 9.250 9.339 14,676,370 +0.09(+0.96%)
Jul 25, 2023 9.187 9.383 9.098 9.250 20,226,724 +0.12(+1.36%)
Jul 24, 2023 9.027 9.187 8.987 9.125 13,990,716 +0.14(+1.58%)
Jul 21, 2023 9.081 9.081 8.947 8.983 8,508,264 -0.04(-0.39%)
Jul 20, 2023 9.161 9.161 9.014 9.018 11,950,692 -0.15(-1.65%)
Jul 19, 2023 9.170 9.258 9.152 9.170 9,542,793 +0.04(+0.49%)
Jul 18, 2023 9.090 9.178 9.054 9.125 9,438,845 +0.04(+0.49%)
Jul 17, 2023 9.001 9.107 8.929 9.081 8,685,242 +0.07(+0.79%)
Jul 14, 2023 9.134 9.134 8.983 9.009 8,190,050 -0.11(-1.17%)
Jul 13, 2023 9.027 9.241 9.020 9.116 11,849,160 +0.09(+0.99%)
Jul 12, 2023 9.001 9.036 8.956 9.027 11,810,059 +0.18(+2.01%)
Jul 11, 2023 8.885 8.987 8.796 8.849 10,433,627 -0.02(-0.20%)
Jul 10, 2023 8.689 8.867 8.654 8.867 7,752,729 +0.19(+2.15%)
Jul 07, 2023 8.405 8.769 8.405 8.680 10,513,412 +0.26(+3.06%)
Jul 06, 2023 8.609 8.609 8.289 8.422 17,221,400 -0.28(-3.27%)
Jul 05, 2023 8.876 8.903 8.698 8.707 9,711,849 -0.16(-1.81%)
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.