Skip to main content

Agnc Investment Corp (NQ: AGNC )

10.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.