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

Agnc Investment Corp (NQ: AGNC )

9.245 +0.045 (+0.49%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 23, 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, 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%)
Sep 01, 2020 9.229 9.295 9.184 9.216 8,764,781 -0.02(-0.21%)
Aug 31, 2020 9.249 9.321 9.157 9.236 8,315,128 -0.02(-0.21%)
Aug 28, 2020 9.197 9.288 9.148 9.256 5,782,782 +0.11(+1.22%)
Aug 27, 2020 9.125 9.248 9.118 9.144 9,596,403 +0.03(+0.28%)
Aug 26, 2020 9.196 9.216 9.105 9.118 7,212,599 -0.08(-0.85%)
Aug 25, 2020 9.248 9.287 9.086 9.196 8,294,998 -0.05(-0.56%)
Aug 24, 2020 9.112 9.326 9.060 9.248 10,057,280 +0.16(+1.71%)
Aug 21, 2020 9.034 9.118 9.008 9.092 8,383,036 +0.05(+0.50%)
Aug 20, 2020 9.021 9.105 8.969 9.047 10,303,212 +0.00(+0.00%)
Aug 19, 2020 9.001 9.112 8.937 9.047 9,718,915 +0.04(+0.43%)
Aug 18, 2020 8.976 9.073 8.950 9.008 10,051,201 +0.05(+0.58%)
Aug 17, 2020 8.982 9.027 8.924 8.956 9,855,295 -0.05(-0.58%)
Aug 14, 2020 8.924 9.024 8.859 9.008 8,332,188 +0.10(+1.17%)
Aug 13, 2020 8.859 9.034 8.846 8.904 9,599,124 +0.05(+0.51%)
Aug 12, 2020 8.995 9.034 8.807 8.859 8,909,000 -0.08(-0.87%)
Aug 11, 2020 9.086 9.105 8.917 8.937 12,310,773 -0.08(-0.86%)
Aug 10, 2020 8.859 9.073 8.859 9.014 10,393,182 +0.17(+1.91%)
Aug 07, 2020 8.813 8.878 8.787 8.846 7,752,979 +0.01(+0.07%)
Aug 06, 2020 8.878 8.943 8.813 8.839 5,867,738 -0.07(-0.80%)
Aug 05, 2020 8.852 8.956 8.807 8.911 8,013,859 +0.11(+1.25%)
Aug 04, 2020 8.937 8.937 8.748 8.800 9,641,416 -0.12(-1.31%)
Aug 03, 2020 8.671 8.956 8.664 8.917 11,411,923 +0.09(+1.03%)
Jul 31, 2020 8.839 8.878 8.735 8.826 23,705,326 -0.01(-0.15%)
Jul 30, 2020 8.859 8.917 8.768 8.839 9,522,260 -0.02(-0.22%)
Jul 29, 2020 8.833 8.917 8.814 8.859 14,181,929 +0.13(+1.47%)
Jul 28, 2020 8.884 8.910 8.724 8.730 19,411,910 -0.09(-1.02%)
Jul 27, 2020 8.717 8.859 8.679 8.820 12,975,655 +0.12(+1.41%)
Jul 24, 2020 8.769 8.801 8.666 8.698 9,178,287 +0.02(+0.22%)
Jul 23, 2020 8.749 8.884 8.666 8.679 9,434,655 -0.07(-0.81%)
Jul 22, 2020 8.679 8.839 8.679 8.749 9,204,737 +0.01(+0.15%)
Jul 21, 2020 8.724 8.781 8.627 8.736 8,095,422 +0.10(+1.12%)
Jul 20, 2020 8.576 8.698 8.576 8.640 9,847,618 +0.04(+0.45%)
Jul 17, 2020 8.634 8.696 8.551 8.601 10,268,079 -0.04(-0.45%)
Jul 16, 2020 8.621 8.736 8.543 8.640 11,028,629 +0.02(+0.22%)
Jul 15, 2020 8.434 8.627 8.383 8.621 19,895,786 +0.27(+3.24%)
Jul 14, 2020 8.170 8.376 8.080 8.350 10,225,111 +0.19(+2.29%)
Jul 13, 2020 8.177 8.235 8.093 8.164 17,176,732 -0.01(-0.16%)
Jul 10, 2020 8.164 8.203 8.006 8.177 19,704,552 +0.03(+0.32%)
Jul 09, 2020 8.350 8.357 8.119 8.151 16,058,881 -0.20(-2.39%)
Jul 08, 2020 8.248 8.363 8.215 8.350 6,666,796 +0.11(+1.33%)
Jul 07, 2020 8.293 8.350 8.228 8.241 7,130,927 -0.08(-0.93%)
Jul 06, 2020 8.260 8.344 8.215 8.318 8,170,402 +0.14(+1.69%)
Jul 02, 2020 8.363 8.405 8.164 8.180 7,979,686 -0.09(-1.05%)
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.