Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.600 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 9.710 9.730 9.575 9.590 10,656,373 -0.05(-0.52%)
May 24, 2024 9.630 9.660 9.590 9.640 8,867,016 +0.08(+0.84%)
May 23, 2024 9.800 9.810 9.540 9.560 12,162,306 -0.21(-2.15%)
May 22, 2024 9.880 9.880 9.760 9.770 8,553,336 -0.11(-1.11%)
May 21, 2024 9.810 9.890 9.801 9.880 7,074,191 +0.07(+0.71%)
May 20, 2024 9.900 9.920 9.810 9.810 8,405,165 -0.09(-0.91%)
May 17, 2024 9.890 9.910 9.850 9.900 6,257,709 +0.01(+0.10%)
May 16, 2024 9.870 9.930 9.825 9.890 10,026,910 +0.02(+0.20%)
May 15, 2024 9.850 9.890 9.810 9.870 13,171,154 +0.11(+1.13%)
May 14, 2024 9.730 9.775 9.720 9.760 11,944,296 +0.06(+0.62%)
May 13, 2024 9.720 9.750 9.680 9.700 7,182,769 +0.04(+0.41%)
May 10, 2024 9.640 9.675 9.620 9.660 11,344,658 +0.02(+0.21%)
May 09, 2024 9.540 9.650 9.520 9.640 8,589,654 +0.11(+1.15%)
May 08, 2024 9.470 9.570 9.450 9.530 7,820,584 +0.01(+0.11%)
May 07, 2024 9.630 9.790 9.510 9.520 9,687,197 -0.02(-0.21%)
May 06, 2024 9.440 9.540 9.440 9.540 9,014,326 +0.14(+1.49%)
May 03, 2024 9.400 9.490 9.355 9.400 12,486,842 +0.10(+1.08%)
May 02, 2024 9.320 9.350 9.260 9.300 9,360,917 +0.05(+0.54%)
May 01, 2024 9.150 9.340 9.140 9.250 17,633,000 +0.10(+1.09%)
Apr 30, 2024 9.180 9.230 9.130 9.150 9,001,164 -0.09(-0.97%)
Apr 29, 2024 9.250 9.325 9.230 9.240 10,291,656 +0.03(+0.33%)
Apr 26, 2024 9.151 9.269 9.131 9.210 13,325,504 +0.09(+0.97%)
Apr 25, 2024 9.180 9.200 9.042 9.121 19,111,782 -0.12(-1.28%)
Apr 24, 2024 9.200 9.254 9.116 9.240 11,822,970 -0.01(-0.11%)
Apr 23, 2024 8.983 9.259 8.884 9.249 18,717,756 +0.17(+1.85%)
Apr 22, 2024 9.062 9.121 9.022 9.082 12,710,911 +0.05(+0.55%)
Apr 19, 2024 8.953 9.082 8.943 9.032 10,307,161 +0.09(+0.99%)
Apr 18, 2024 8.924 9.003 8.894 8.943 12,937,053 +0.02(+0.22%)
Apr 17, 2024 8.904 8.993 8.884 8.924 7,686,706 +0.08(+0.89%)
Apr 16, 2024 8.993 9.022 8.805 8.845 14,088,298 -0.17(-1.86%)
Apr 15, 2024 9.200 9.245 8.924 9.013 13,688,724 -0.18(-1.93%)
Apr 12, 2024 9.230 9.289 9.190 9.190 9,978,710 -0.08(-0.85%)
Apr 11, 2024 9.279 9.358 9.116 9.269 14,415,732 +0.07(+0.75%)
Apr 10, 2024 9.477 9.526 9.180 9.200 22,685,194 -0.45(-4.70%)
Apr 09, 2024 9.595 9.654 9.556 9.654 7,738,118 +0.08(+0.82%)
Apr 08, 2024 9.595 9.595 9.496 9.575 8,133,831 +0.04(+0.41%)
Apr 05, 2024 9.496 9.575 9.477 9.536 6,133,527 +0.01(+0.10%)
Apr 04, 2024 9.625 9.689 9.526 9.526 6,449,448 -0.04(-0.41%)
Apr 03, 2024 9.526 9.565 9.486 9.565 9,579,658 -0.01(-0.10%)
Apr 02, 2024 9.595 9.689 9.575 9.575 8,020,478 -0.10(-1.02%)
Apr 01, 2024 9.763 9.763 9.625 9.674 7,574,919 -0.10(-1.01%)
Mar 28, 2024 9.654 9.763 9.654 9.773 10,371,596 +0.11(+1.12%)
Mar 27, 2024 9.556 9.674 9.528 9.664 7,362,640 +0.05(+0.51%)
Mar 26, 2024 9.763 9.766 9.615 9.615 10,477,505 -0.12(-1.22%)
Mar 25, 2024 9.694 9.753 9.664 9.733 9,067,760 +0.08(+0.82%)
Mar 22, 2024 9.733 9.792 9.644 9.654 10,317,767 -0.05(-0.51%)
Mar 21, 2024 9.654 9.743 9.615 9.704 9,694,460 +0.09(+0.92%)
Mar 20, 2024 9.467 9.674 9.437 9.615 15,648,363 +0.15(+1.56%)
Mar 19, 2024 9.457 9.521 9.417 9.467 8,777,348 -0.01(-0.10%)
Mar 18, 2024 9.536 9.546 9.452 9.477 9,794,974 -0.03(-0.31%)
Mar 15, 2024 9.457 9.595 9.427 9.506 16,907,624 +0.01(+0.10%)
Mar 14, 2024 9.704 9.733 9.467 9.496 8,640,630 -0.24(-2.43%)
Mar 13, 2024 9.733 9.768 9.684 9.733 8,741,121 +0.02(+0.20%)
Mar 12, 2024 9.723 9.723 9.644 9.713 7,015,055 +0.02(+0.20%)
Mar 11, 2024 9.625 9.792 9.595 9.694 12,848,731 +0.09(+0.93%)
Mar 08, 2024 9.605 9.694 9.546 9.605 9,977,525 +0.10(+1.04%)
Mar 07, 2024 9.526 9.585 9.496 9.506 7,803,902 +0.05(+0.52%)
Mar 06, 2024 9.457 9.506 9.427 9.457 9,830,858 +0.07(+0.74%)
Mar 05, 2024 9.358 9.457 9.338 9.388 9,699,410 +0.01(+0.11%)
Mar 04, 2024 9.457 9.477 9.358 9.378 10,638,160 -0.08(-0.84%)
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.