Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.480 -0.020 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 9.480 9.520 9.410 9.480 6,113,028 -0.02(-0.21%)
Feb 20, 2024 9.460 9.530 9.420 9.500 10,610,614 +0.02(+0.21%)
Feb 16, 2024 9.430 9.590 9.370 9.480 9,606,412 -0.08(-0.84%)
Feb 15, 2024 9.320 9.630 9.300 9.560 14,926,704 +0.31(+3.35%)
Feb 14, 2024 9.280 9.340 9.200 9.250 11,608,541 +0.04(+0.43%)
Feb 13, 2024 9.330 9.348 9.150 9.210 18,152,980 -0.33(-3.46%)
Feb 12, 2024 9.460 9.600 9.400 9.540 12,585,303 +0.10(+1.06%)
Feb 09, 2024 9.400 9.470 9.340 9.440 10,127,159 +0.09(+0.96%)
Feb 08, 2024 9.300 9.420 9.250 9.350 11,629,485 +0.03(+0.32%)
Feb 07, 2024 9.490 9.510 9.250 9.320 13,210,668 -0.16(-1.69%)
Feb 06, 2024 9.390 9.520 9.350 9.480 8,271,456 +0.09(+0.96%)
Feb 05, 2024 9.430 9.440 9.220 9.390 16,390,717 -0.16(-1.68%)
Feb 02, 2024 9.470 9.610 9.410 9.550 13,650,169 -0.12(-1.24%)
Feb 01, 2024 9.560 9.700 9.340 9.670 17,803,882 +0.19(+2.00%)
Jan 31, 2024 9.610 9.690 9.470 9.480 14,105,222 -0.11(-1.15%)
Jan 30, 2024 9.770 9.770 9.590 9.590 13,517,642 -0.21(-2.14%)
Jan 29, 2024 9.731 9.830 9.662 9.800 13,122,534 +0.11(+1.12%)
Jan 26, 2024 9.736 9.775 9.681 9.691 10,401,692 -0.01(-0.10%)
Jan 25, 2024 9.652 9.731 9.583 9.701 12,004,230 +0.10(+1.03%)
Jan 24, 2024 9.731 9.800 9.597 9.602 14,972,960 -0.03(-0.31%)
Jan 23, 2024 9.484 9.677 9.405 9.632 26,358,862 +0.05(+0.52%)
Jan 22, 2024 9.731 9.769 9.514 9.583 15,809,862 -0.09(-0.92%)
Jan 19, 2024 9.691 9.698 9.405 9.672 18,056,242 +0.03(+0.31%)
Jan 18, 2024 9.652 9.711 9.523 9.642 18,162,604 +0.06(+0.62%)
Jan 17, 2024 9.691 9.775 9.553 9.583 11,710,562 -0.24(-2.41%)
Jan 16, 2024 9.859 9.928 9.751 9.820 12,393,760 -0.13(-1.29%)
Jan 12, 2024 9.899 10.07 9.889 9.948 11,372,301 +0.10(+1.00%)
Jan 11, 2024 9.780 9.879 9.612 9.849 13,252,419 +0.04(+0.40%)
Jan 10, 2024 9.859 9.943 9.765 9.810 9,136,895 -0.02(-0.20%)
Jan 09, 2024 9.760 9.849 9.711 9.830 9,660,810 -0.01(-0.10%)
Jan 08, 2024 9.523 9.849 9.444 9.840 14,799,089 +0.36(+3.75%)
Jan 05, 2024 9.227 9.533 9.188 9.484 12,132,307 +0.21(+2.24%)
Jan 04, 2024 9.385 9.385 9.242 9.276 14,047,962 -0.11(-1.16%)
Jan 03, 2024 9.444 9.474 9.197 9.385 13,736,866 -0.16(-1.66%)
Jan 02, 2024 9.612 9.632 9.474 9.543 14,135,437 -0.15(-1.53%)
Dec 29, 2023 9.810 9.899 9.686 9.691 12,062,315 -0.25(-2.49%)
Dec 28, 2023 9.889 9.948 9.829 9.938 11,205,578 +0.05(+0.50%)
Dec 27, 2023 9.869 9.899 9.801 9.889 13,366,768 +0.06(+0.60%)
Dec 26, 2023 9.752 9.869 9.742 9.830 9,236,184 +0.12(+1.21%)
Dec 22, 2023 9.713 9.782 9.674 9.713 10,619,325 +0.03(+0.30%)
Dec 21, 2023 9.655 9.684 9.577 9.684 10,587,825 +0.15(+1.54%)
Dec 20, 2023 9.577 9.703 9.440 9.537 13,820,767 -0.08(-0.81%)
Dec 19, 2023 9.547 9.713 9.537 9.616 14,831,339 +0.12(+1.23%)
Dec 18, 2023 9.537 9.606 9.450 9.498 12,417,084 +0.00(+0.00%)
Dec 15, 2023 9.645 9.723 9.469 9.498 26,405,088 -0.15(-1.52%)
Dec 14, 2023 9.332 9.684 9.316 9.645 29,119,208 +0.50(+5.44%)
Dec 13, 2023 8.766 9.196 8.727 9.147 22,481,722 +0.41(+4.69%)
Dec 12, 2023 8.717 8.810 8.659 8.737 11,351,025 +0.03(+0.34%)
Dec 11, 2023 8.805 8.874 8.688 8.708 10,777,900 -0.09(-1.00%)
Dec 08, 2023 8.688 8.854 8.659 8.796 10,290,857 +0.05(+0.56%)
Dec 07, 2023 8.727 8.786 8.678 8.747 10,667,959 +0.05(+0.56%)
Dec 06, 2023 8.825 8.864 8.639 8.698 12,940,264 -0.09(-1.00%)
Dec 05, 2023 8.864 8.908 8.737 8.786 9,891,690 -0.08(-0.88%)
Dec 04, 2023 8.786 8.874 8.757 8.864 14,050,553 +0.03(+0.33%)
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.