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

Agnc Investment Corp (NQ: AGNC )

10.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 8.588 8.655 8.503 8.576 8,954,639 -0.02(-0.21%)
Aug 28, 2020 8.540 8.625 8.494 8.595 6,227,532 +0.10(+1.22%)
Aug 27, 2020 8.473 8.588 8.467 8.491 10,334,455 +0.02(+0.28%)
Aug 26, 2020 8.539 8.557 8.455 8.467 7,767,315 -0.07(-0.85%)
Aug 25, 2020 8.588 8.624 8.437 8.539 8,932,960 -0.05(-0.56%)
Aug 24, 2020 8.461 8.660 8.413 8.588 10,830,778 +0.14(+1.71%)
Aug 21, 2020 8.389 8.467 8.365 8.443 9,027,769 +0.04(+0.50%)
Aug 20, 2020 8.377 8.455 8.328 8.401 11,095,624 +0.00(+0.00%)
Aug 19, 2020 8.359 8.461 8.298 8.401 10,466,390 +0.04(+0.43%)
Aug 18, 2020 8.335 8.425 8.310 8.365 10,824,231 +0.05(+0.58%)
Aug 17, 2020 8.341 8.383 8.286 8.316 10,613,258 -0.05(-0.58%)
Aug 14, 2020 8.286 8.380 8.226 8.365 8,973,010 +0.10(+1.17%)
Aug 13, 2020 8.226 8.389 8.214 8.268 10,337,386 +0.04(+0.51%)
Aug 12, 2020 8.353 8.389 8.178 8.226 9,594,185 -0.07(-0.87%)
Aug 11, 2020 8.437 8.455 8.280 8.298 13,257,586 -0.07(-0.86%)
Aug 10, 2020 8.226 8.425 8.226 8.371 11,192,514 +0.16(+1.91%)
Aug 07, 2020 8.184 8.244 8.160 8.214 8,349,255 +0.01(+0.07%)
Aug 06, 2020 8.244 8.304 8.184 8.208 6,319,022 -0.07(-0.80%)
Aug 05, 2020 8.220 8.316 8.178 8.274 8,630,199 +0.10(+1.25%)
Aug 04, 2020 8.298 8.298 8.124 8.172 10,382,930 -0.11(-1.31%)
Aug 03, 2020 8.051 8.316 8.045 8.280 12,289,606 +0.08(+1.03%)
Jul 31, 2020 8.208 8.244 8.112 8.196 25,528,484 -0.01(-0.15%)
Jul 30, 2020 8.226 8.280 8.142 8.208 10,254,610 -0.02(-0.22%)
Jul 29, 2020 8.202 8.280 8.184 8.226 15,272,653 +0.12(+1.47%)
Jul 28, 2020 8.250 8.274 8.101 8.107 20,904,868 -0.08(-1.02%)
Jul 27, 2020 8.095 8.226 8.059 8.190 13,973,604 +0.11(+1.41%)
Jul 24, 2020 8.142 8.172 8.047 8.077 9,884,184 +0.02(+0.22%)
Jul 23, 2020 8.124 8.250 8.047 8.059 10,160,268 -0.07(-0.81%)
Jul 22, 2020 8.059 8.208 8.059 8.124 9,912,668 +0.01(+0.15%)
Jul 21, 2020 8.101 8.154 8.011 8.113 8,718,037 +0.09(+1.12%)
Jul 20, 2020 7.963 8.077 7.963 8.023 10,604,992 +0.04(+0.45%)
Jul 17, 2020 8.017 8.075 7.941 7.987 11,057,791 -0.04(-0.45%)
Jul 16, 2020 8.005 8.113 7.933 8.023 11,876,834 +0.02(+0.22%)
Jul 15, 2020 7.832 8.011 7.784 8.005 21,425,960 +0.25(+3.24%)
Jul 14, 2020 7.587 7.778 7.503 7.754 11,011,518 +0.17(+2.29%)
Jul 13, 2020 7.593 7.647 7.515 7.581 18,497,784 -0.01(-0.16%)
Jul 10, 2020 7.581 7.617 7.434 7.593 21,220,018 +0.02(+0.32%)
Jul 09, 2020 7.754 7.760 7.539 7.569 17,293,960 -0.19(-2.39%)
Jul 08, 2020 7.659 7.766 7.629 7.754 7,179,536 +0.10(+1.33%)
Jul 07, 2020 7.700 7.754 7.641 7.653 7,679,363 -0.07(-0.93%)
Jul 06, 2020 7.670 7.748 7.629 7.724 8,798,783 +0.13(+1.69%)
Jul 02, 2020 7.766 7.805 7.581 7.596 8,593,399 -0.08(-1.05%)
Jul 01, 2020 7.706 7.915 7.665 7.676 9,867,657 -0.03(-0.39%)
Jun 30, 2020 7.694 7.790 7.611 7.706 23,402,186 -0.02(-0.23%)
Jun 29, 2020 7.587 7.814 7.497 7.724 11,425,332 +0.17(+2.29%)
Jun 26, 2020 7.752 7.794 7.527 7.551 13,807,716 -0.25(-3.26%)
Jun 25, 2020 7.515 7.829 7.456 7.805 15,462,173 +0.22(+2.89%)
Jun 24, 2020 7.681 7.734 7.356 7.587 14,331,001 -0.13(-1.69%)
Jun 23, 2020 7.770 7.770 7.663 7.717 8,118,544 +0.03(+0.38%)
Jun 22, 2020 7.675 7.705 7.498 7.687 12,165,914 +0.06(+0.78%)
Jun 19, 2020 7.912 7.953 7.616 7.628 21,748,462 -0.18(-2.27%)
Jun 18, 2020 7.871 7.918 7.740 7.805 11,978,630 -0.09(-1.20%)
Jun 17, 2020 7.971 8.101 7.882 7.900 10,258,639 -0.07(-0.89%)
Jun 16, 2020 8.184 8.190 7.859 7.971 14,415,044 -0.01(-0.15%)
Jun 15, 2020 7.811 8.054 7.723 7.983 14,409,163 -0.07(-0.88%)
Jun 12, 2020 7.930 8.089 7.776 8.054 18,597,578 +0.38(+5.02%)
Jun 11, 2020 7.829 7.829 7.610 7.669 25,069,594 -0.27(-3.43%)
Jun 10, 2020 8.285 8.285 7.853 7.942 22,105,140 -0.29(-3.52%)
Jun 09, 2020 8.285 8.427 8.166 8.232 15,835,871 -0.20(-2.39%)
Jun 08, 2020 8.178 8.433 8.137 8.433 28,059,464 +0.45(+5.63%)
Jun 05, 2020 8.504 8.610 7.947 7.983 30,635,352 -0.24(-2.88%)
Jun 04, 2020 7.853 8.308 7.823 8.220 28,068,860 +0.34(+4.28%)
Jun 03, 2020 7.788 7.953 7.782 7.882 20,568,370 +0.19(+2.46%)
Jun 02, 2020 7.835 7.888 7.663 7.693 16,974,082 -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.