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 (%)
Nov 30, 2020 10.20 10.20 9.935 9.994 15,998,520 -0.19(-1.86%)
Nov 27, 2020 10.20 10.23 10.10 10.18 8,031,348 +0.03(+0.26%)
Nov 25, 2020 10.25 10.25 10.04 10.16 11,136,912 -0.03(-0.32%)
Nov 24, 2020 10.21 10.28 10.10 10.19 15,786,337 +0.16(+1.62%)
Nov 23, 2020 9.982 10.06 9.904 10.03 12,688,696 +0.16(+1.58%)
Nov 20, 2020 9.800 9.930 9.781 9.872 6,785,903 +0.08(+0.80%)
Nov 19, 2020 9.924 9.924 9.703 9.794 8,353,499 -0.10(-1.05%)
Nov 18, 2020 9.898 10.14 9.878 9.898 11,716,524 +0.02(+0.20%)
Nov 17, 2020 9.742 9.898 9.722 9.878 8,337,133 +0.10(+1.06%)
Nov 16, 2020 9.774 9.807 9.709 9.774 11,034,714 +0.12(+1.28%)
Nov 13, 2020 9.606 9.670 9.515 9.651 9,449,912 +0.22(+2.34%)
Nov 12, 2020 9.411 9.521 9.372 9.430 9,148,406 +0.01(+0.07%)
Nov 11, 2020 9.651 9.670 9.352 9.424 12,527,332 -0.22(-2.29%)
Nov 10, 2020 9.287 9.670 9.190 9.644 27,667,934 +0.46(+5.02%)
Nov 09, 2020 9.346 9.424 9.177 9.184 20,588,090 +0.03(+0.28%)
Nov 06, 2020 9.236 9.262 9.109 9.158 9,846,509 -0.08(-0.91%)
Nov 05, 2020 9.197 9.268 9.145 9.242 7,839,265 +0.12(+1.28%)
Nov 04, 2020 9.106 9.275 9.034 9.125 19,904,102 +0.08(+0.86%)
Nov 03, 2020 9.125 9.184 9.041 9.047 10,114,191 -0.03(-0.36%)
Nov 02, 2020 9.086 9.190 9.054 9.080 13,859,478 +0.01(+0.14%)
Oct 30, 2020 9.093 9.148 9.002 9.067 11,996,205 -0.08(-0.92%)
Oct 29, 2020 9.054 9.210 8.905 9.151 12,721,889 +0.12(+1.37%)
Oct 28, 2020 9.099 9.182 9.009 9.028 12,991,213 -0.14(-1.54%)
Oct 27, 2020 9.157 9.292 9.047 9.169 11,448,805 +0.10(+1.14%)
Oct 26, 2020 9.073 9.105 8.951 9.066 9,518,773 -0.06(-0.70%)
Oct 23, 2020 9.054 9.195 9.029 9.131 6,710,328 +0.14(+1.50%)
Oct 22, 2020 8.944 9.009 8.925 8.996 8,596,147 +0.07(+0.79%)
Oct 21, 2020 9.028 9.041 8.925 8.925 12,580,464 -0.10(-1.14%)
Oct 20, 2020 9.124 9.131 9.028 9.028 6,942,534 +0.00(+0.00%)
Oct 19, 2020 9.137 9.157 9.015 9.028 9,290,142 -0.05(-0.57%)
Oct 16, 2020 9.092 9.150 9.054 9.079 6,168,423 -0.05(-0.49%)
Oct 15, 2020 9.073 9.137 9.028 9.124 5,554,181 +0.04(+0.42%)
Oct 14, 2020 9.054 9.189 9.034 9.086 7,196,773 +0.06(+0.64%)
Oct 13, 2020 9.099 9.112 8.989 9.028 6,533,434 -0.09(-0.99%)
Oct 12, 2020 9.073 9.137 9.015 9.118 8,432,201 +0.06(+0.71%)
Oct 09, 2020 9.182 9.221 9.034 9.054 6,067,408 -0.10(-1.05%)
Oct 08, 2020 9.054 9.195 9.034 9.150 17,730,608 +0.15(+1.64%)
Oct 07, 2020 9.047 9.054 8.912 9.002 9,491,880 +0.03(+0.36%)
Oct 06, 2020 9.021 9.118 8.951 8.970 9,760,408 -0.03(-0.36%)
Oct 05, 2020 9.015 9.073 8.976 9.002 7,284,795 +0.03(+0.36%)
Oct 02, 2020 8.822 9.015 8.803 8.970 10,715,483 +0.03(+0.29%)
Oct 01, 2020 8.976 8.976 8.828 8.944 10,034,619 -0.01(-0.07%)
Sep 30, 2020 8.989 9.047 8.931 8.951 11,632,749 -0.01(-0.07%)
Sep 29, 2020 9.124 9.131 8.918 8.957 9,996,007 -0.15(-1.63%)
Sep 28, 2020 9.022 9.188 9.016 9.105 10,406,053 +0.17(+1.93%)
Sep 25, 2020 8.869 8.965 8.812 8.933 10,791,935 +0.09(+1.01%)
Sep 24, 2020 8.895 9.029 8.633 8.844 17,999,104 -0.08(-0.86%)
Sep 23, 2020 9.111 9.194 8.914 8.920 10,511,190 -0.19(-2.03%)
Sep 22, 2020 9.131 9.188 9.080 9.105 8,566,022 -0.01(-0.14%)
Sep 21, 2020 9.156 9.258 9.054 9.118 11,457,470 -0.14(-1.52%)
Sep 18, 2020 9.297 9.376 9.233 9.258 14,486,730 -0.06(-0.62%)
Sep 17, 2020 9.252 9.373 9.214 9.316 7,648,361 -0.01(-0.07%)
Sep 16, 2020 9.284 9.399 9.245 9.322 7,425,768 +0.07(+0.76%)
Sep 15, 2020 9.322 9.348 9.207 9.252 9,211,626 -0.04(-0.48%)
Sep 14, 2020 9.086 9.341 9.048 9.297 11,830,741 +0.29(+3.26%)
Sep 11, 2020 9.073 9.086 8.869 9.003 10,924,525 -0.06(-0.70%)
Sep 10, 2020 9.105 9.150 9.029 9.067 10,844,949 +0.01(+0.07%)
Sep 09, 2020 9.073 9.163 9.003 9.060 8,615,890 +0.03(+0.28%)
Sep 08, 2020 8.844 9.201 8.773 9.035 25,571,520 +0.20(+2.31%)
Sep 04, 2020 8.856 8.958 8.678 8.831 10,843,655 +0.01(+0.14%)
Sep 03, 2020 8.965 8.990 8.767 8.818 13,560,905 -0.11(-1.22%)
Sep 02, 2020 8.958 8.984 8.856 8.926 18,658,290 -0.06(-0.64%)
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.