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

Agnc Investment Corp (NQ: AGNC )

9.660 +0.140 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2024 8.644 8.691 8.596 8.615 9,559,817 -0.08(-0.97%)
Apr 29, 2024 8.709 8.780 8.691 8.700 10,930,402 +0.03(+0.33%)
Apr 26, 2024 8.616 8.728 8.597 8.672 14,152,544 +0.08(+0.97%)
Apr 25, 2024 8.644 8.662 8.514 8.588 20,297,946 -0.11(-1.28%)
Apr 24, 2024 8.662 8.714 8.583 8.700 12,556,756 -0.01(-0.11%)
Apr 23, 2024 8.458 8.718 8.365 8.709 19,879,464 +0.16(+1.85%)
Apr 22, 2024 8.532 8.588 8.495 8.551 13,499,807 +0.05(+0.55%)
Apr 19, 2024 8.430 8.551 8.421 8.504 10,946,869 +0.08(+0.99%)
Apr 18, 2024 8.402 8.477 8.374 8.421 13,739,984 +0.02(+0.22%)
Apr 17, 2024 8.384 8.467 8.365 8.402 8,163,777 +0.07(+0.89%)
Apr 16, 2024 8.467 8.495 8.291 8.328 14,962,681 -0.16(-1.86%)
Apr 15, 2024 8.662 8.704 8.402 8.486 14,538,307 -0.17(-1.93%)
Apr 12, 2024 8.690 8.746 8.653 8.653 10,598,034 -0.07(-0.85%)
Apr 11, 2024 8.737 8.811 8.583 8.728 15,310,437 +0.07(+0.75%)
Apr 10, 2024 8.923 8.969 8.644 8.662 24,093,140 -0.43(-4.70%)
Apr 09, 2024 9.034 9.090 8.997 9.090 8,218,381 +0.07(+0.82%)
Apr 08, 2024 9.034 9.034 8.941 9.016 8,638,653 +0.04(+0.41%)
Apr 05, 2024 8.941 9.016 8.923 8.979 6,514,201 +0.01(+0.10%)
Apr 04, 2024 9.062 9.123 8.969 8.969 6,849,729 -0.04(-0.41%)
Apr 03, 2024 8.969 9.006 8.932 9.006 10,174,214 -0.01(-0.10%)
Apr 02, 2024 9.034 9.123 9.016 9.016 8,518,265 -0.09(-1.02%)
Apr 01, 2024 9.192 9.192 9.062 9.109 8,045,053 -0.09(-1.01%)
Mar 28, 2024 9.090 9.192 9.090 9.202 11,015,303 +0.10(+1.12%)
Mar 27, 2024 8.997 9.109 8.971 9.099 7,819,598 +0.16(+1.77%)
Mar 26, 2024 9.079 9.082 8.941 8.941 11,266,594 -0.11(-1.22%)
Mar 25, 2024 9.015 9.070 8.987 9.051 9,750,678 +0.07(+0.82%)
Mar 22, 2024 9.051 9.107 8.969 8.978 11,094,826 -0.05(-0.51%)
Mar 21, 2024 8.978 9.061 8.941 9.024 10,424,576 +0.08(+0.92%)
Mar 20, 2024 8.804 8.996 8.776 8.941 16,826,884 +0.14(+1.56%)
Mar 19, 2024 8.794 8.854 8.758 8.804 9,438,394 -0.01(-0.10%)
Mar 18, 2024 8.868 8.877 8.790 8.813 10,532,660 -0.03(-0.31%)
Mar 15, 2024 8.794 8.923 8.767 8.840 18,180,982 +0.01(+0.10%)
Mar 14, 2024 9.024 9.051 8.804 8.831 9,291,380 -0.22(-2.43%)
Mar 13, 2024 9.051 9.084 9.006 9.051 9,399,438 +0.02(+0.20%)
Mar 12, 2024 9.042 9.042 8.969 9.033 7,543,378 +0.02(+0.20%)
Mar 11, 2024 8.951 9.107 8.923 9.015 13,816,404 +0.08(+0.92%)
Mar 08, 2024 8.932 9.015 8.877 8.932 10,728,960 +0.09(+1.04%)
Mar 07, 2024 8.859 8.914 8.831 8.840 8,391,636 +0.05(+0.52%)
Mar 06, 2024 8.794 8.840 8.767 8.794 10,571,246 +0.06(+0.74%)
Mar 05, 2024 8.703 8.794 8.684 8.730 10,429,899 +0.01(+0.11%)
Mar 04, 2024 8.794 8.813 8.703 8.721 11,439,349 -0.07(-0.84%)
Mar 01, 2024 8.749 8.813 8.698 8.794 11,305,417 +0.02(+0.21%)
Feb 29, 2024 8.703 8.804 8.648 8.776 16,640,573 +0.16(+1.81%)
Feb 28, 2024 8.629 8.684 8.602 8.620 11,612,021 -0.06(-0.63%)
Feb 27, 2024 8.693 8.734 8.612 8.675 14,478,195 +0.03(+0.31%)
Feb 26, 2024 8.639 8.693 8.603 8.648 10,566,490 +0.03(+0.32%)
Feb 23, 2024 8.575 8.684 8.544 8.621 10,507,981 +0.05(+0.63%)
Feb 22, 2024 8.594 8.684 8.557 8.566 10,812,031 -0.03(-0.32%)
Feb 21, 2024 8.594 8.630 8.530 8.594 6,764,432 -0.02(-0.21%)
Feb 20, 2024 8.575 8.639 8.539 8.612 11,705,162 +0.02(+0.21%)
Feb 16, 2024 8.548 8.693 8.494 8.594 10,597,371 -0.07(-0.84%)
Feb 15, 2024 8.448 8.729 8.430 8.666 16,466,482 +0.28(+3.35%)
Feb 14, 2024 8.412 8.467 8.340 8.385 12,806,031 +0.04(+0.43%)
Feb 13, 2024 8.458 8.474 8.294 8.349 20,025,568 -0.30(-3.46%)
Feb 12, 2024 8.575 8.702 8.521 8.648 13,883,552 +0.09(+1.06%)
Feb 09, 2024 8.521 8.584 8.467 8.557 11,171,836 +0.08(+0.96%)
Feb 08, 2024 8.430 8.539 8.385 8.476 12,828,881 +0.03(+0.32%)
Feb 07, 2024 8.603 8.621 8.385 8.448 14,573,439 -0.15(-1.69%)
Feb 06, 2024 8.512 8.630 8.476 8.594 9,124,706 +0.08(+0.96%)
Feb 05, 2024 8.548 8.557 8.358 8.512 18,081,516 -0.15(-1.68%)
Feb 02, 2024 8.584 8.711 8.530 8.657 15,058,265 -0.11(-1.24%)
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.