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

Agnc Investment Corp (NQ: AGNC )

9.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 30, 2020 9.328 9.385 9.235 9.301 11,693,735 -0.09(-0.92%)
Oct 29, 2020 9.288 9.448 9.135 9.388 12,401,122 +0.13(+1.37%)
Oct 28, 2020 9.334 9.420 9.242 9.261 12,663,656 -0.15(-1.54%)
Oct 27, 2020 9.393 9.532 9.281 9.407 11,160,137 +0.11(+1.14%)
Oct 26, 2020 9.308 9.341 9.182 9.301 9,278,768 -0.07(-0.70%)
Oct 23, 2020 9.288 9.433 9.263 9.367 6,541,135 +0.14(+1.50%)
Oct 22, 2020 9.176 9.242 9.156 9.228 8,379,405 +0.07(+0.79%)
Oct 21, 2020 9.261 9.275 9.156 9.156 12,263,263 -0.11(-1.14%)
Oct 20, 2020 9.360 9.367 9.261 9.261 6,767,487 +0.00(+0.00%)
Oct 19, 2020 9.374 9.393 9.248 9.261 9,055,903 -0.05(-0.57%)
Oct 16, 2020 9.327 9.387 9.288 9.314 6,012,894 -0.05(-0.49%)
Oct 15, 2020 9.308 9.374 9.261 9.360 5,414,139 +0.04(+0.42%)
Oct 14, 2020 9.288 9.426 9.268 9.321 7,015,315 +0.06(+0.64%)
Oct 13, 2020 9.334 9.347 9.222 9.261 6,368,701 -0.09(-0.99%)
Oct 12, 2020 9.308 9.374 9.248 9.354 8,219,593 +0.07(+0.71%)
Oct 09, 2020 9.420 9.459 9.268 9.288 5,914,426 -0.10(-1.05%)
Oct 08, 2020 9.288 9.433 9.268 9.387 17,283,552 +0.15(+1.64%)
Oct 07, 2020 9.281 9.288 9.143 9.235 9,252,553 +0.03(+0.36%)
Oct 06, 2020 9.255 9.354 9.182 9.202 9,514,311 -0.03(-0.36%)
Oct 05, 2020 9.248 9.308 9.209 9.235 7,101,118 +0.03(+0.36%)
Oct 02, 2020 9.050 9.248 9.030 9.202 10,445,305 +0.03(+0.29%)
Oct 01, 2020 9.209 9.209 9.057 9.176 9,781,608 -0.01(-0.07%)
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%)
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.