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

Agnc Investment Corp (NQ: AGNC )

10.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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.