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

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 9.250 9.327 9.115 9.125 14,653,815 -0.11(-1.15%)
Jan 30, 2024 9.404 9.404 9.231 9.231 14,043,382 -0.20(-2.14%)
Jan 29, 2024 9.367 9.462 9.300 9.433 13,632,908 +0.10(+1.12%)
Jan 26, 2024 9.371 9.409 9.319 9.329 10,806,244 -0.01(-0.10%)
Jan 25, 2024 9.290 9.367 9.224 9.338 12,471,110 +0.10(+1.03%)
Jan 24, 2024 9.367 9.433 9.238 9.243 15,555,303 -0.03(-0.31%)
Jan 23, 2024 9.129 9.314 9.053 9.271 27,384,036 +0.05(+0.52%)
Jan 22, 2024 9.367 9.404 9.157 9.224 16,424,754 -0.09(-0.92%)
Jan 19, 2024 9.329 9.335 9.053 9.309 18,758,502 +0.03(+0.31%)
Jan 18, 2024 9.290 9.348 9.167 9.281 18,869,002 +0.06(+0.62%)
Jan 17, 2024 9.329 9.409 9.195 9.224 12,166,020 -0.23(-2.41%)
Jan 16, 2024 9.490 9.557 9.386 9.452 12,875,790 -0.12(-1.29%)
Jan 12, 2024 9.528 9.689 9.519 9.576 11,814,603 +0.10(+1.00%)
Jan 11, 2024 9.414 9.509 9.252 9.481 13,767,845 +0.04(+0.40%)
Jan 10, 2024 9.490 9.571 9.400 9.443 9,492,255 -0.02(-0.20%)
Jan 09, 2024 9.395 9.481 9.348 9.462 10,036,547 -0.01(-0.10%)
Jan 08, 2024 9.167 9.481 9.091 9.471 15,374,669 +0.34(+3.75%)
Jan 05, 2024 8.882 9.176 8.844 9.129 12,604,167 +0.20(+2.24%)
Jan 04, 2024 9.034 9.034 8.896 8.929 14,594,328 -0.10(-1.16%)
Jan 03, 2024 9.091 9.119 8.853 9.034 14,271,132 -0.15(-1.66%)
Jan 02, 2024 9.252 9.271 9.119 9.186 14,685,205 -0.14(-1.53%)
Dec 29, 2023 9.443 9.528 9.324 9.329 12,531,454 -0.24(-2.49%)
Dec 28, 2023 9.519 9.576 9.461 9.566 11,641,396 +0.05(+0.50%)
Dec 27, 2023 9.500 9.528 9.434 9.519 13,886,640 +0.06(+0.60%)
Dec 26, 2023 9.387 9.500 9.378 9.462 9,595,406 +0.11(+1.21%)
Dec 22, 2023 9.350 9.415 9.312 9.350 11,032,342 +0.03(+0.30%)
Dec 21, 2023 9.293 9.321 9.218 9.321 10,999,616 +0.14(+1.54%)
Dec 20, 2023 9.218 9.340 9.086 9.180 14,358,296 -0.08(-0.81%)
Dec 19, 2023 9.190 9.350 9.180 9.256 15,408,173 +0.11(+1.23%)
Dec 18, 2023 9.180 9.246 9.096 9.143 12,900,020 +0.00(+0.00%)
Dec 15, 2023 9.284 9.359 9.115 9.143 27,432,058 -0.14(-1.52%)
Dec 14, 2023 8.983 9.321 8.967 9.284 30,251,738 +0.48(+5.44%)
Dec 13, 2023 8.438 8.852 8.401 8.805 23,356,100 +0.39(+4.69%)
Dec 12, 2023 8.391 8.480 8.335 8.410 11,792,500 +0.03(+0.34%)
Dec 11, 2023 8.476 8.541 8.363 8.382 11,197,084 -0.08(-1.00%)
Dec 08, 2023 8.363 8.523 8.335 8.466 10,691,098 +0.05(+0.56%)
Dec 07, 2023 8.401 8.457 8.354 8.419 11,082,866 +0.05(+0.56%)
Dec 06, 2023 8.494 8.532 8.316 8.372 13,443,548 -0.08(-1.00%)
Dec 05, 2023 8.532 8.574 8.410 8.457 10,276,406 -0.08(-0.88%)
Dec 04, 2023 8.457 8.541 8.429 8.532 14,597,019 +0.03(+0.33%)
Dec 01, 2023 8.278 8.551 8.260 8.504 22,591,332 +0.22(+2.61%)
Nov 30, 2023 8.410 8.443 8.260 8.288 18,882,230 -0.12(-1.45%)
Nov 29, 2023 8.250 8.447 8.250 8.410 17,396,058 +0.22(+2.64%)
Nov 28, 2023 8.083 8.273 7.990 8.194 19,213,142 +0.11(+1.38%)
Nov 27, 2023 8.083 8.124 7.944 8.083 15,340,261 +0.01(+0.11%)
Nov 24, 2023 8.147 8.194 8.055 8.073 8,188,377 -0.07(-0.91%)
Nov 22, 2023 8.222 8.296 8.101 8.147 16,252,611 -0.03(-0.34%)
Nov 21, 2023 8.110 8.185 8.110 8.175 16,044,215 +0.05(+0.57%)
Nov 20, 2023 8.083 8.175 8.018 8.129 13,797,404 +0.06(+0.80%)
Nov 17, 2023 8.092 8.181 7.982 8.064 11,758,962 +0.02(+0.23%)
Nov 16, 2023 8.036 8.138 7.962 8.045 14,437,229 +0.01(+0.12%)
Nov 15, 2023 8.083 7.953 8.036 15,940,469 +0.00(+0.00%)
Nov 14, 2023 8.073 8.185 8.008 8.036 21,009,324 +0.21(+2.73%)
Nov 13, 2023 7.693 7.828 7.647 7.823 10,114,642 +0.04(+0.48%)
Nov 10, 2023 7.740 7.804 7.647 7.786 13,499,520 +0.12(+1.57%)
Nov 09, 2023 7.944 8.018 7.619 7.665 17,128,390 -0.22(-2.82%)
Nov 08, 2023 7.851 7.906 7.754 7.888 14,275,133 +0.05(+0.59%)
Nov 07, 2023 7.712 7.860 7.619 7.842 16,224,339 +0.11(+1.44%)
Nov 06, 2023 7.740 7.772 7.604 7.730 19,054,586 -0.01(-0.12%)
Nov 03, 2023 7.786 7.953 7.693 7.740 24,354,504 +0.18(+2.33%)
Nov 02, 2023 7.322 7.591 7.276 7.564 28,920,846 +0.37(+5.15%)
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.