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

Agnc Investment Corp (NQ: AGNC )

9.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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, 2019 9.459 9.518 9.412 9.501 7,691,997 +0.04(+0.44%)
Sep 27, 2019 9.507 9.536 9.430 9.459 5,194,315 -0.02(-0.19%)
Sep 26, 2019 9.460 9.518 9.419 9.477 6,945,175 +0.02(+0.19%)
Sep 25, 2019 9.395 9.495 9.366 9.460 5,262,025 +0.06(+0.62%)
Sep 24, 2019 9.541 9.617 9.372 9.401 8,169,807 -0.13(-1.41%)
Sep 23, 2019 9.500 9.588 9.454 9.536 10,199,815 +0.03(+0.31%)
Sep 20, 2019 9.407 9.524 9.378 9.506 15,315,296 +0.10(+1.06%)
Sep 19, 2019 9.290 9.448 9.290 9.407 11,309,659 +0.11(+1.20%)
Sep 18, 2019 9.237 9.296 9.196 9.296 8,532,905 +0.08(+0.89%)
Sep 17, 2019 9.249 9.267 9.132 9.214 10,029,723 -0.01(-0.13%)
Sep 16, 2019 9.237 9.284 9.144 9.226 8,493,587 -0.04(-0.44%)
Sep 13, 2019 9.196 9.305 9.167 9.267 9,810,068 +0.12(+1.34%)
Sep 12, 2019 9.220 9.284 9.120 9.144 7,350,049 -0.12(-1.26%)
Sep 11, 2019 9.220 9.272 9.173 9.261 9,998,713 +0.07(+0.76%)
Sep 10, 2019 8.986 9.208 8.986 9.191 21,539,944 +0.19(+2.08%)
Sep 09, 2019 8.828 8.992 8.828 9.004 13,866,768 +0.20(+2.26%)
Sep 06, 2019 8.816 8.834 8.664 8.805 17,806,042 -0.02(-0.20%)
Sep 05, 2019 8.752 8.857 8.723 8.822 11,104,378 +0.12(+1.41%)
Sep 04, 2019 8.606 8.740 8.606 8.700 11,436,283 +0.09(+1.02%)
Sep 03, 2019 8.629 8.641 8.483 8.612 14,834,392 -0.08(-0.94%)
Aug 30, 2019 8.676 8.735 8.641 8.694 13,188,875 +0.03(+0.34%)
Aug 29, 2019 8.723 8.746 8.524 8.664 19,573,118 -0.03(-0.34%)
Aug 28, 2019 8.688 8.769 8.624 8.694 11,817,092 -0.03(-0.33%)
Aug 27, 2019 9.035 9.041 8.705 8.723 17,067,980 -0.27(-3.02%)
Aug 26, 2019 9.058 9.104 8.954 8.994 7,374,407 -0.06(-0.64%)
Aug 23, 2019 9.185 9.226 9.029 9.052 8,777,869 -0.14(-1.57%)
Aug 22, 2019 9.226 9.237 9.151 9.197 8,297,367 +0.00(+0.00%)
Aug 21, 2019 9.388 9.428 9.168 9.197 19,675,558 -0.19(-2.03%)
Aug 20, 2019 9.428 9.463 9.370 9.388 6,600,903 -0.06(-0.61%)
Aug 19, 2019 9.434 9.463 9.353 9.446 7,303,333 +0.06(+0.62%)
Aug 16, 2019 9.370 9.440 9.330 9.388 7,103,481 +0.05(+0.56%)
Aug 15, 2019 9.382 9.417 9.272 9.336 9,226,924 -0.02(-0.19%)
Aug 14, 2019 9.660 9.660 9.353 9.353 14,861,148 -0.35(-3.58%)
Aug 13, 2019 9.752 9.793 9.689 9.700 7,454,626 -0.05(-0.47%)
Aug 12, 2019 9.862 9.879 9.735 9.746 7,029,067 -0.13(-1.29%)
Aug 09, 2019 9.937 9.949 9.816 9.874 5,347,493 -0.06(-0.64%)
Aug 08, 2019 9.822 9.960 9.787 9.937 7,695,053 +0.12(+1.18%)
Aug 07, 2019 9.793 9.851 9.677 9.822 12,287,338 -0.01(-0.12%)
Aug 06, 2019 9.775 9.833 9.729 9.833 9,822,204 +0.08(+0.77%)
Aug 05, 2019 9.897 9.931 9.689 9.758 8,637,411 -0.19(-1.86%)
Aug 02, 2019 9.874 9.966 9.856 9.943 7,264,783 +0.06(+0.59%)
Aug 01, 2019 9.891 9.972 9.804 9.885 11,356,155 -0.03(-0.29%)
Jul 31, 2019 9.995 10.05 9.897 9.914 9,807,924 -0.11(-1.10%)
Jul 30, 2019 10.01 10.04 9.978 10.02 5,619,815 +0.03(+0.29%)
Jul 29, 2019 9.978 10.02 9.972 9.995 5,799,273 +0.02(+0.17%)
Jul 26, 2019 9.840 10.00 9.823 9.978 8,653,253 +0.12(+1.22%)
Jul 25, 2019 9.949 10.03 9.835 9.858 16,190,153 -0.14(-1.38%)
Jul 24, 2019 10.04 10.06 9.978 9.995 9,349,579 -0.06(-0.57%)
Jul 23, 2019 10.04 10.09 10.01 10.05 7,100,654 +0.02(+0.17%)
Jul 22, 2019 9.972 10.08 9.944 10.04 7,395,074 +0.10(+0.98%)
Jul 19, 2019 10.00 10.01 9.926 9.938 8,093,504 -0.06(-0.63%)
Jul 18, 2019 9.955 10.05 9.944 10.00 8,790,886 +0.05(+0.46%)
Jul 17, 2019 9.961 9.978 9.921 9.955 6,281,140 +0.00(+0.00%)
Jul 16, 2019 9.961 9.978 9.921 9.955 7,556,963 +0.02(+0.17%)
Jul 15, 2019 9.915 9.955 9.909 9.938 5,859,786 +0.04(+0.41%)
Jul 12, 2019 9.835 9.909 9.835 9.898 5,331,924 +0.07(+0.70%)
Jul 11, 2019 9.835 9.880 9.789 9.829 9,151,462 +0.01(+0.12%)
Jul 10, 2019 9.800 9.835 9.777 9.817 5,796,523 +0.03(+0.35%)
Jul 09, 2019 9.743 9.789 9.737 9.783 6,214,382 +0.03(+0.29%)
Jul 08, 2019 9.737 9.800 9.726 9.754 6,172,654 +0.01(+0.12%)
Jul 05, 2019 9.663 9.743 9.598 9.743 6,189,345 +0.08(+0.83%)
Jul 03, 2019 9.611 9.714 9.600 9.663 5,190,940 +0.05(+0.48%)
Jul 02, 2019 9.600 9.634 9.582 9.617 6,039,780 -0.05(-0.47%)
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.