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 29, 2019 10.12 10.18 10.12 10.16 3,571,599 +0.01(+0.06%)
Nov 27, 2019 10.15 10.17 10.11 10.15 7,529,529 +0.01(+0.06%)
Nov 26, 2019 10.10 10.15 10.07 10.15 10,471,616 +0.04(+0.40%)
Nov 25, 2019 10.12 10.12 10.03 10.11 7,279,199 +0.04(+0.40%)
Nov 22, 2019 10.04 10.07 10.02 10.07 6,142,100 +0.05(+0.46%)
Nov 21, 2019 10.08 10.09 9.996 10.02 7,218,543 -0.04(-0.40%)
Nov 20, 2019 10.05 10.09 10.01 10.06 8,242,569 +0.01(+0.06%)
Nov 19, 2019 10.14 10.15 10.05 10.05 8,034,984 -0.07(-0.69%)
Nov 18, 2019 10.09 10.18 10.07 10.12 7,049,889 +0.04(+0.40%)
Nov 15, 2019 10.05 10.10 10.01 10.08 3,869,096 +0.05(+0.52%)
Nov 14, 2019 10.09 10.11 10.01 10.03 6,377,138 -0.08(-0.80%)
Nov 13, 2019 10.03 10.12 10.01 10.11 6,861,302 +0.05(+0.52%)
Nov 12, 2019 10.11 10.13 10.04 10.06 7,452,855 -0.02(-0.23%)
Nov 11, 2019 10.07 10.14 10.05 10.08 8,766,335 +0.02(+0.23%)
Nov 08, 2019 9.979 10.08 9.961 10.06 8,389,982 +0.06(+0.64%)
Nov 07, 2019 9.973 10.01 9.903 9.996 7,385,450 +0.05(+0.53%)
Nov 06, 2019 9.851 9.967 9.793 9.944 11,492,685 +0.08(+0.77%)
Nov 05, 2019 9.897 9.926 9.862 9.868 7,609,056 -0.02(-0.24%)
Nov 04, 2019 9.903 9.961 9.880 9.892 7,095,734 +0.03(+0.35%)
Nov 01, 2019 9.909 9.973 9.816 9.857 8,617,626 -0.05(-0.53%)
Oct 31, 2019 9.624 10.05 9.618 9.909 20,259,890 +0.33(+3.46%)
Oct 30, 2019 9.560 9.607 9.537 9.578 6,662,365 -0.01(-0.06%)
Oct 29, 2019 9.589 9.612 9.537 9.583 9,497,401 -0.01(-0.06%)
Oct 28, 2019 9.572 9.612 9.532 9.589 8,233,628 +0.07(+0.73%)
Oct 25, 2019 9.549 9.572 9.509 9.520 4,795,475 -0.03(-0.36%)
Oct 24, 2019 9.641 9.658 9.532 9.555 5,334,037 -0.10(-1.07%)
Oct 23, 2019 9.578 9.658 9.543 9.658 4,840,043 +0.08(+0.84%)
Oct 22, 2019 9.560 9.595 9.497 9.578 4,631,144 -0.01(-0.06%)
Oct 21, 2019 9.497 9.589 9.474 9.583 6,153,168 +0.13(+1.37%)
Oct 18, 2019 9.428 9.509 9.399 9.454 6,465,082 +0.05(+0.52%)
Oct 17, 2019 9.359 9.405 9.347 9.405 4,229,544 +0.08(+0.86%)
Oct 16, 2019 9.319 9.330 9.273 9.324 5,203,761 +0.05(+0.50%)
Oct 15, 2019 9.313 9.422 9.273 9.278 6,074,406 -0.03(-0.37%)
Oct 14, 2019 9.330 9.353 9.273 9.313 3,161,827 -0.05(-0.49%)
Oct 11, 2019 9.267 9.388 9.244 9.359 6,991,504 +0.12(+1.25%)
Oct 10, 2019 9.198 9.284 9.181 9.244 4,089,111 +0.04(+0.44%)
Oct 09, 2019 9.204 9.244 9.158 9.204 4,554,431 +0.05(+0.57%)
Oct 08, 2019 9.186 9.221 9.140 9.152 6,189,300 -0.07(-0.75%)
Oct 07, 2019 9.232 9.290 9.175 9.221 4,531,214 -0.01(-0.12%)
Oct 04, 2019 9.152 9.232 9.146 9.232 5,477,390 +0.09(+0.94%)
Oct 03, 2019 9.111 9.186 9.054 9.146 7,666,816 +0.05(+0.51%)
Oct 02, 2019 9.083 9.106 8.979 9.100 9,174,375 +0.00(+0.00%)
Oct 01, 2019 9.238 9.290 9.008 9.100 10,056,927 -0.16(-1.74%)
Sep 30, 2019 9.221 9.278 9.175 9.261 7,890,959 +0.04(+0.44%)
Sep 27, 2019 9.267 9.296 9.192 9.221 5,328,672 -0.02(-0.19%)
Sep 26, 2019 9.221 9.278 9.181 9.238 7,124,819 +0.02(+0.19%)
Sep 25, 2019 9.158 9.255 9.130 9.221 5,398,133 +0.06(+0.62%)
Sep 24, 2019 9.301 9.375 9.136 9.164 8,381,128 -0.13(-1.41%)
Sep 23, 2019 9.261 9.346 9.215 9.295 10,463,643 +0.03(+0.31%)
Sep 20, 2019 9.170 9.284 9.141 9.267 15,711,442 +0.10(+1.06%)
Sep 19, 2019 9.056 9.210 9.056 9.170 11,602,194 +0.11(+1.19%)
Sep 18, 2019 9.004 9.061 8.965 9.061 8,753,617 +0.08(+0.89%)
Sep 17, 2019 9.016 9.033 8.902 8.982 10,289,152 -0.01(-0.13%)
Sep 16, 2019 9.004 9.050 8.913 8.993 8,713,282 -0.04(-0.44%)
Sep 13, 2019 8.965 9.070 8.936 9.033 10,063,815 +0.12(+1.34%)
Sep 12, 2019 8.987 9.050 8.890 8.913 7,540,165 -0.11(-1.26%)
Sep 11, 2019 8.987 9.039 8.942 9.027 10,257,340 +0.07(+0.76%)
Sep 10, 2019 8.759 8.976 8.759 8.959 22,097,098 +0.18(+2.08%)
Sep 09, 2019 8.606 8.765 8.606 8.777 14,225,446 +0.19(+2.26%)
Sep 06, 2019 8.594 8.611 8.446 8.583 18,266,612 -0.02(-0.20%)
Sep 05, 2019 8.531 8.634 8.503 8.600 11,391,604 +0.12(+1.41%)
Sep 04, 2019 8.389 8.520 8.389 8.480 11,732,094 +0.09(+1.02%)
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.