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

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 8.329 8.425 8.170 8.246 64,637,976 -0.10(-1.15%)
May 28, 2020 8.552 8.591 8.329 8.342 14,965,551 -0.18(-2.09%)
May 27, 2020 8.596 8.603 8.293 8.520 16,349,868 +0.04(+0.52%)
May 26, 2020 8.508 8.584 8.419 8.476 15,498,070 +0.16(+1.90%)
May 22, 2020 8.312 8.331 8.138 8.318 12,624,792 +0.08(+0.92%)
May 21, 2020 8.363 8.363 8.148 8.243 14,406,277 -0.13(-1.51%)
May 20, 2020 8.331 8.400 8.192 8.369 19,229,242 +0.16(+2.00%)
May 19, 2020 8.135 8.325 8.072 8.205 11,963,485 +0.06(+0.70%)
May 18, 2020 8.123 8.198 7.908 8.148 18,125,234 +0.29(+3.70%)
May 15, 2020 7.775 8.003 7.687 7.857 14,882,182 +0.02(+0.24%)
May 14, 2020 7.264 7.851 7.207 7.838 13,707,976 +0.43(+5.80%)
May 13, 2020 7.579 7.630 7.283 7.409 21,082,164 -0.19(-2.49%)
May 12, 2020 7.826 7.832 7.592 7.598 11,484,202 -0.18(-2.27%)
May 11, 2020 7.958 8.003 7.769 7.775 10,290,237 -0.25(-3.11%)
May 08, 2020 8.053 8.097 7.965 8.025 11,122,293 +0.09(+1.07%)
May 07, 2020 7.984 8.040 7.800 7.939 16,712,115 +0.06(+0.72%)
May 06, 2020 8.097 8.198 7.876 7.883 13,037,363 -0.19(-2.35%)
May 05, 2020 7.977 8.167 7.952 8.072 15,533,995 +0.23(+2.98%)
May 04, 2020 7.706 7.889 7.598 7.838 14,386,400 +0.09(+1.14%)
May 01, 2020 7.712 7.863 7.674 7.750 15,455,158 -0.09(-1.21%)
Apr 30, 2020 8.179 8.394 7.800 7.845 26,062,048 -0.20(-2.51%)
Apr 29, 2020 8.230 8.249 7.927 8.047 18,137,940 +0.11(+1.35%)
Apr 28, 2020 7.971 8.196 7.764 7.939 24,882,954 +0.24(+3.09%)
Apr 27, 2020 7.620 7.795 7.439 7.702 14,668,539 +0.11(+1.48%)
Apr 24, 2020 7.727 7.783 7.483 7.589 17,092,694 -0.14(-1.86%)
Apr 23, 2020 7.720 7.858 7.583 7.733 11,543,071 +0.11(+1.39%)
Apr 22, 2020 7.858 7.883 7.551 7.627 12,196,894 -0.10(-1.34%)
Apr 21, 2020 7.320 7.821 7.264 7.730 18,175,832 +0.23(+3.13%)
Apr 20, 2020 7.451 7.720 7.395 7.495 16,934,860 -0.18(-2.32%)
Apr 17, 2020 7.602 7.695 7.345 7.673 21,169,150 +0.38(+5.28%)
Apr 16, 2020 7.257 7.551 7.082 7.289 17,914,364 +0.09(+1.30%)
Apr 15, 2020 7.126 7.320 6.976 7.195 18,235,348 -0.20(-2.71%)
Apr 14, 2020 7.733 7.802 7.264 7.395 18,568,842 -0.26(-3.43%)
Apr 13, 2020 7.658 7.839 7.420 7.658 16,655,714 +0.02(+0.25%)
Apr 09, 2020 7.633 7.977 7.282 7.639 40,691,508 +0.59(+8.34%)
Apr 08, 2020 6.970 7.295 6.757 7.051 31,157,498 +0.48(+7.23%)
Apr 07, 2020 7.001 7.145 6.557 6.575 27,113,050 +0.08(+1.25%)
Apr 06, 2020 6.544 6.569 6.138 6.494 23,731,136 +0.54(+9.15%)
Apr 03, 2020 6.087 6.206 5.518 5.950 29,990,174 -0.18(-2.96%)
Apr 02, 2020 6.006 6.338 5.950 6.131 20,182,114 +0.19(+3.27%)
Apr 01, 2020 6.313 6.432 5.869 5.937 24,913,052 -0.68(-10.30%)
Mar 31, 2020 7.226 7.289 6.325 6.619 32,514,920 -0.69(-9.42%)
Mar 30, 2020 8.039 8.046 7.251 7.307 27,773,706 -0.82(-10.08%)
Mar 27, 2020 7.979 8.401 7.818 8.127 22,326,776 -0.19(-2.23%)
Mar 26, 2020 8.096 8.924 7.855 8.312 29,963,682 +0.59(+7.60%)
Mar 25, 2020 7.181 8.547 7.070 7.725 37,118,676 +0.86(+12.51%)
Mar 24, 2020 6.780 7.614 6.465 6.866 39,254,508 +0.41(+6.42%)
Mar 23, 2020 6.088 6.681 5.655 6.452 40,961,616 +0.38(+6.21%)
Mar 20, 2020 5.902 6.539 5.871 6.075 32,567,392 +0.28(+4.80%)
Mar 19, 2020 5.871 6.273 5.018 5.797 26,896,382 -0.22(-3.60%)
Mar 18, 2020 6.916 7.015 3.863 6.013 54,510,004 -1.29(-17.61%)
Mar 17, 2020 7.491 7.596 6.922 7.299 40,369,164 +0.00(+0.00%)
Mar 16, 2020 7.046 8.300 6.835 7.299 42,385,636 -0.12(-1.67%)
Mar 13, 2020 7.985 8.139 6.798 7.423 27,936,380 +0.28(+3.89%)
Mar 12, 2020 7.793 7.818 6.978 7.144 31,219,488 -1.85(-20.55%)
Mar 11, 2020 9.326 9.369 8.832 8.992 31,317,014 -0.53(-5.58%)
Mar 10, 2020 9.981 10.05 9.338 9.524 22,139,142 -0.11(-1.15%)
Mar 09, 2020 9.907 10.03 9.536 9.635 21,014,418 -0.93(-8.83%)
Mar 06, 2020 10.65 10.73 10.29 10.57 31,490,744 -0.37(-3.39%)
Mar 05, 2020 11.14 11.17 10.91 10.94 14,891,179 -0.33(-2.96%)
Mar 04, 2020 11.27 11.48 11.11 11.27 20,053,712 +0.22(+2.01%)
Mar 03, 2020 11.20 11.53 10.93 11.05 17,255,740 -0.17(-1.49%)
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.