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

Agnc Investment Corp (NQ: AGNC )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2018 9.335 9.377 9.288 9.325 11,725,796 +0.00(+0.00%)
Oct 30, 2018 9.341 9.398 9.267 9.325 10,467,362 -0.02(-0.22%)
Oct 29, 2018 9.341 9.408 9.310 9.346 12,102,645 +0.04(+0.44%)
Oct 26, 2018 9.304 9.351 9.222 9.304 14,194,199 -0.04(-0.44%)
Oct 25, 2018 9.310 9.367 9.216 9.346 12,894,932 +0.11(+1.23%)
Oct 24, 2018 9.123 9.346 9.097 9.232 18,643,594 +0.13(+1.42%)
Oct 23, 2018 9.108 9.152 9.092 9.103 14,134,397 -0.05(-0.51%)
Oct 22, 2018 9.253 9.279 9.149 9.149 9,214,467 -0.07(-0.79%)
Oct 19, 2018 9.247 9.273 9.188 9.222 7,574,697 -0.04(-0.45%)
Oct 18, 2018 9.294 9.315 9.237 9.263 7,278,983 -0.04(-0.39%)
Oct 17, 2018 9.325 9.367 9.268 9.299 5,092,528 -0.02(-0.17%)
Oct 16, 2018 9.232 9.335 9.191 9.315 7,229,316 +0.09(+1.01%)
Oct 15, 2018 9.185 9.289 9.175 9.222 7,105,536 +0.03(+0.34%)
Oct 12, 2018 9.315 9.335 9.165 9.191 13,251,759 -0.02(-0.22%)
Oct 11, 2018 9.330 9.372 9.201 9.211 13,390,893 -0.13(-1.44%)
Oct 10, 2018 9.418 9.496 9.341 9.346 7,988,039 -0.10(-1.04%)
Oct 09, 2018 9.439 9.470 9.382 9.444 8,369,014 -0.01(-0.11%)
Oct 08, 2018 9.367 9.470 9.356 9.454 7,748,027 +0.08(+0.88%)
Oct 05, 2018 9.465 9.491 9.361 9.372 10,298,635 -0.09(-0.93%)
Oct 04, 2018 9.527 9.542 9.429 9.460 11,015,547 -0.09(-0.98%)
Oct 03, 2018 9.641 9.708 9.532 9.553 14,084,011 -0.09(-0.97%)
Oct 02, 2018 9.630 9.698 9.615 9.646 6,988,857 +0.02(+0.16%)
Oct 01, 2018 9.625 9.667 9.563 9.630 7,268,030 -0.01(-0.11%)
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%)
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.