Skip to main content

Agnc Investment Corp (NQ: AGNC )

10.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.584 8.651 8.499 8.572 8,959,546 -0.02(-0.21%)
Aug 28, 2020 8.535 8.620 8.490 8.590 6,230,945 +0.10(+1.22%)
Aug 27, 2020 8.468 8.583 8.462 8.487 10,340,118 +0.02(+0.28%)
Aug 26, 2020 8.535 8.553 8.450 8.462 7,771,571 -0.07(-0.85%)
Aug 25, 2020 8.583 8.619 8.432 8.535 8,937,855 -0.05(-0.56%)
Aug 24, 2020 8.456 8.655 8.408 8.583 10,836,712 +0.14(+1.71%)
Aug 21, 2020 8.384 8.462 8.360 8.438 9,032,716 +0.04(+0.50%)
Aug 20, 2020 8.372 8.450 8.324 8.396 11,101,703 +0.00(+0.00%)
Aug 19, 2020 8.354 8.456 8.294 8.396 10,472,125 +0.04(+0.43%)
Aug 18, 2020 8.330 8.420 8.306 8.360 10,830,162 +0.05(+0.58%)
Aug 17, 2020 8.336 8.378 8.282 8.312 10,619,074 -0.05(-0.58%)
Aug 14, 2020 8.282 8.375 8.222 8.360 8,977,927 +0.10(+1.17%)
Aug 13, 2020 8.222 8.384 8.209 8.264 10,343,050 +0.04(+0.51%)
Aug 12, 2020 8.348 8.384 8.173 8.222 9,599,442 -0.07(-0.87%)
Aug 11, 2020 8.432 8.450 8.276 8.294 13,264,850 -0.07(-0.86%)
Aug 10, 2020 8.222 8.420 8.222 8.366 11,198,647 +0.16(+1.91%)
Aug 07, 2020 8.179 8.240 8.155 8.209 8,353,830 +0.01(+0.07%)
Aug 06, 2020 8.240 8.300 8.179 8.203 6,322,484 -0.07(-0.80%)
Aug 05, 2020 8.216 8.312 8.173 8.270 8,634,928 +0.10(+1.25%)
Aug 04, 2020 8.294 8.294 8.119 8.167 10,388,619 -0.11(-1.31%)
Aug 03, 2020 8.047 8.312 8.041 8.276 12,296,340 +0.08(+1.03%)
Jul 31, 2020 8.203 8.240 8.107 8.191 25,542,472 -0.01(-0.15%)
Jul 30, 2020 8.222 8.276 8.137 8.203 10,260,229 -0.02(-0.22%)
Jul 29, 2020 8.198 8.275 8.180 8.222 15,281,020 +0.12(+1.47%)
Jul 28, 2020 8.245 8.269 8.096 8.102 20,916,322 -0.08(-1.02%)
Jul 27, 2020 8.090 8.222 8.054 8.186 13,981,260 +0.11(+1.41%)
Jul 24, 2020 8.138 8.168 8.042 8.072 9,889,599 +0.02(+0.22%)
Jul 23, 2020 8.120 8.245 8.042 8.054 10,165,835 -0.07(-0.81%)
Jul 22, 2020 8.054 8.204 8.054 8.120 9,918,098 +0.01(+0.15%)
Jul 21, 2020 8.096 8.150 8.007 8.108 8,722,813 +0.09(+1.12%)
Jul 20, 2020 7.959 8.072 7.959 8.019 10,610,802 +0.04(+0.45%)
Jul 17, 2020 8.013 8.070 7.936 7.983 11,063,849 -0.04(-0.45%)
Jul 16, 2020 8.001 8.108 7.929 8.019 11,883,341 +0.02(+0.22%)
Jul 15, 2020 7.827 8.007 7.780 8.001 21,437,698 +0.25(+3.24%)
Jul 14, 2020 7.583 7.774 7.499 7.750 11,017,551 +0.17(+2.29%)
Jul 13, 2020 7.589 7.642 7.511 7.577 18,507,918 -0.01(-0.16%)
Jul 10, 2020 7.577 7.613 7.430 7.589 21,231,644 +0.02(+0.32%)
Jul 09, 2020 7.750 7.756 7.535 7.565 17,303,434 -0.19(-2.39%)
Jul 08, 2020 7.654 7.762 7.624 7.750 7,183,469 +0.10(+1.33%)
Jul 07, 2020 7.696 7.750 7.636 7.648 7,683,570 -0.07(-0.93%)
Jul 06, 2020 7.666 7.744 7.624 7.720 8,803,604 +0.13(+1.69%)
Jul 02, 2020 7.762 7.801 7.577 7.592 8,598,107 -0.08(-1.05%)
Jul 01, 2020 7.702 7.911 7.660 7.672 9,873,063 -0.03(-0.39%)
Jun 30, 2020 7.690 7.786 7.607 7.702 23,415,008 -0.02(-0.23%)
Jun 29, 2020 7.583 7.810 7.493 7.720 11,431,592 +0.17(+2.29%)
Jun 26, 2020 7.748 7.789 7.523 7.547 13,815,283 -0.25(-3.26%)
Jun 25, 2020 7.511 7.825 7.452 7.801 15,470,646 +0.22(+2.89%)
Jun 24, 2020 7.677 7.730 7.352 7.582 14,338,855 -0.13(-1.69%)
Jun 23, 2020 7.766 7.766 7.659 7.712 8,122,994 +0.03(+0.38%)
Jun 22, 2020 7.671 7.701 7.494 7.683 12,172,581 +0.06(+0.78%)
Jun 19, 2020 7.908 7.949 7.612 7.624 21,760,380 -0.18(-2.27%)
Jun 18, 2020 7.866 7.914 7.736 7.801 11,985,195 -0.09(-1.20%)
Jun 17, 2020 7.967 8.097 7.878 7.896 10,264,261 -0.07(-0.89%)
Jun 16, 2020 8.180 8.186 7.854 7.967 14,422,944 -0.01(-0.15%)
Jun 15, 2020 7.807 8.050 7.718 7.979 14,417,060 -0.07(-0.88%)
Jun 12, 2020 7.925 8.085 7.772 8.050 18,607,770 +0.38(+5.02%)
Jun 11, 2020 7.825 7.825 7.606 7.665 25,083,334 -0.27(-3.43%)
Jun 10, 2020 8.280 8.280 7.848 7.937 22,117,254 -0.29(-3.52%)
Jun 09, 2020 8.280 8.422 8.162 8.227 15,844,550 -0.20(-2.39%)
Jun 08, 2020 8.174 8.428 8.132 8.428 28,074,842 +0.45(+5.63%)
Jun 05, 2020 8.499 8.606 7.943 7.979 30,652,140 -0.24(-2.88%)
Jun 04, 2020 7.848 8.304 7.819 8.215 28,084,242 +0.34(+4.28%)
Jun 03, 2020 7.783 7.949 7.778 7.878 20,579,644 +0.19(+2.46%)
Jun 02, 2020 7.831 7.884 7.659 7.689 16,983,386 -0.09(-1.22%)
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.