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, 2022 7.778 8.110 7.737 8.085 17,497,714 +0.23(+2.88%)
Nov 29, 2022 7.802 7.863 7.737 7.859 10,788,515 +0.06(+0.73%)
Nov 28, 2022 7.994 8.034 7.794 7.802 13,257,049 -0.21(-2.59%)
Nov 25, 2022 7.898 8.050 7.874 8.010 8,043,275 +0.14(+1.73%)
Nov 23, 2022 7.626 7.906 7.586 7.874 13,718,783 +0.28(+3.68%)
Nov 22, 2022 7.530 7.682 7.514 7.594 14,096,536 +0.08(+1.06%)
Nov 21, 2022 7.290 7.522 7.290 7.514 11,827,994 +0.22(+2.96%)
Nov 18, 2022 7.442 7.474 7.242 7.298 10,387,990 -0.07(-0.98%)
Nov 17, 2022 7.434 7.458 7.211 7.370 16,149,636 -0.19(-2.54%)
Nov 16, 2022 7.674 7.690 7.458 7.562 16,696,634 -0.10(-1.36%)
Nov 15, 2022 7.626 7.778 7.490 7.666 14,562,809 +0.18(+2.46%)
Nov 14, 2022 7.730 7.786 7.446 7.482 19,111,928 -0.22(-2.80%)
Nov 11, 2022 7.554 7.762 7.434 7.698 18,039,752 +0.14(+1.90%)
Nov 10, 2022 7.195 7.578 7.179 7.554 29,817,980 +0.66(+9.63%)
Nov 09, 2022 6.891 7.067 6.795 6.891 13,509,599 +0.05(+0.70%)
Nov 08, 2022 6.755 6.971 6.679 6.843 16,180,236 +0.10(+1.42%)
Nov 07, 2022 6.763 6.803 6.577 6.747 12,895,339 +0.07(+1.08%)
Nov 04, 2022 6.539 6.699 6.491 6.675 16,695,368 +0.24(+3.73%)
Nov 03, 2022 6.403 6.519 6.243 6.435 16,875,290 -0.09(-1.35%)
Nov 02, 2022 6.539 6.851 6.459 6.523 21,824,378 -0.05(-0.73%)
Nov 01, 2022 6.683 6.779 6.531 6.571 15,720,800 +0.00(+0.00%)
Oct 31, 2022 6.499 6.619 6.431 6.571 21,310,556 +0.03(+0.49%)
Oct 28, 2022 6.235 6.563 6.211 6.539 25,946,980 +0.33(+5.28%)
Oct 27, 2022 6.463 6.581 6.196 6.211 40,969,688 -0.02(-0.38%)
Oct 26, 2022 6.298 6.446 6.203 6.235 28,223,760 +0.01(+0.13%)
Oct 25, 2022 5.896 6.282 5.747 6.227 29,430,390 +0.23(+3.81%)
Oct 24, 2022 6.117 6.133 5.873 5.999 19,126,976 -0.09(-1.55%)
Oct 21, 2022 6.148 6.148 5.991 6.093 27,414,724 -0.07(-1.15%)
Oct 20, 2022 6.266 6.314 6.148 6.164 13,365,032 -0.06(-1.01%)
Oct 19, 2022 6.298 6.325 6.168 6.227 16,197,474 -0.14(-2.23%)
Oct 18, 2022 6.408 6.530 6.282 6.369 16,236,195 +0.10(+1.63%)
Oct 17, 2022 6.345 6.424 6.196 6.266 14,543,048 +0.06(+0.89%)
Oct 14, 2022 6.408 6.494 6.203 6.211 17,892,042 -0.12(-1.87%)
Oct 13, 2022 6.188 6.381 6.085 6.329 26,657,862 +0.03(+0.50%)
Oct 12, 2022 6.400 6.495 6.054 6.298 34,668,796 -0.13(-2.08%)
Oct 11, 2022 5.826 6.510 5.822 6.432 53,778,004 +0.63(+10.85%)
Oct 10, 2022 6.188 6.282 5.794 5.802 30,034,294 -0.39(-6.35%)
Oct 07, 2022 6.392 6.479 6.156 6.196 35,656,300 -0.26(-4.02%)
Oct 06, 2022 6.684 6.735 6.377 6.455 33,077,750 -0.24(-3.53%)
Oct 05, 2022 7.038 7.038 6.479 6.691 30,239,610 -0.48(-6.70%)
Oct 04, 2022 6.833 7.203 6.833 7.172 25,593,828 +0.46(+6.92%)
Oct 03, 2022 6.699 6.853 6.377 6.707 23,626,876 +0.08(+1.19%)
Sep 30, 2022 6.865 6.928 6.605 6.629 28,088,734 -0.20(-3.00%)
Sep 29, 2022 7.093 7.101 6.605 6.833 33,807,704 -0.33(-4.62%)
Sep 28, 2022 7.125 7.331 7.016 7.164 36,516,016 +0.11(+1.54%)
Sep 27, 2022 7.599 7.634 7.016 7.055 48,060,820 -0.42(-5.61%)
Sep 26, 2022 8.042 8.117 7.444 7.475 36,871,988 -0.62(-7.68%)
Sep 23, 2022 8.345 8.345 8.003 8.096 14,263,141 -0.27(-3.25%)
Sep 22, 2022 8.570 8.586 8.322 8.368 12,290,012 -0.20(-2.36%)
Sep 21, 2022 8.733 8.733 8.570 8.570 10,777,656 -0.12(-1.43%)
Sep 20, 2022 8.710 8.741 8.617 8.694 9,467,800 -0.06(-0.71%)
Sep 19, 2022 8.601 8.803 8.593 8.757 9,366,746 +0.02(+0.27%)
Sep 16, 2022 8.632 8.757 8.531 8.733 16,939,820 +0.04(+0.45%)
Sep 15, 2022 8.974 9.067 8.694 8.694 11,444,952 -0.28(-3.12%)
Sep 14, 2022 8.998 9.044 8.912 8.974 11,577,597 +0.00(+0.00%)
Sep 13, 2022 9.060 9.099 8.935 8.974 10,672,715 -0.23(-2.53%)
Sep 12, 2022 9.316 9.370 9.184 9.207 9,276,855 -0.05(-0.50%)
Sep 09, 2022 9.363 9.417 9.246 9.254 8,668,229 -0.09(-0.92%)
Sep 08, 2022 9.246 9.355 9.187 9.339 6,244,563 +0.08(+0.84%)
Sep 07, 2022 9.122 9.285 8.982 9.262 10,708,403 +0.13(+1.45%)
Sep 06, 2022 9.145 9.273 9.021 9.130 18,146,988 -0.02(-0.17%)
Sep 02, 2022 9.254 9.339 9.145 9.145 6,533,901 -0.05(-0.51%)
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.