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

Agnc Investment Corp (NQ: AGNC )

10.46 +0.06 (+0.62%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 27, 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 (%)
Dec 31, 2018 8.892 8.912 8.771 8.801 10,818,921 -0.10(-1.07%)
Dec 28, 2018 8.897 8.942 8.864 8.897 8,912,338 +0.04(+0.40%)
Dec 27, 2018 8.777 8.862 8.603 8.862 13,576,333 +0.08(+0.91%)
Dec 26, 2018 8.583 8.792 8.578 8.782 11,555,183 +0.22(+2.55%)
Dec 24, 2018 8.668 8.698 8.424 8.564 9,866,429 -0.10(-1.20%)
Dec 21, 2018 8.688 8.812 8.618 8.668 16,338,625 +0.00(+0.06%)
Dec 20, 2018 8.842 8.857 8.598 8.663 17,217,052 -0.13(-1.47%)
Dec 19, 2018 8.842 8.911 8.777 8.792 14,004,622 -0.03(-0.34%)
Dec 18, 2018 8.832 8.891 8.732 8.822 10,660,684 +0.05(+0.57%)
Dec 17, 2018 8.946 8.991 8.757 8.772 13,602,094 -0.18(-2.00%)
Dec 14, 2018 8.896 8.993 8.876 8.951 15,753,995 +0.07(+0.84%)
Dec 13, 2018 8.837 8.891 8.812 8.876 10,569,140 +0.07(+0.79%)
Dec 12, 2018 8.881 8.916 8.802 8.807 14,146,552 -0.09(-1.01%)
Dec 11, 2018 8.876 8.978 8.871 8.896 12,193,789 +0.01(+0.17%)
Dec 10, 2018 8.857 8.906 8.787 8.881 16,716,456 +0.02(+0.28%)
Dec 07, 2018 8.857 8.881 8.812 8.857 12,011,480 -0.01(-0.11%)
Dec 06, 2018 8.772 8.867 8.722 8.867 18,149,956 +0.10(+1.19%)
Dec 04, 2018 8.857 8.911 8.737 8.762 10,040,973 -0.08(-0.90%)
Dec 03, 2018 8.812 8.876 8.757 8.842 13,298,825 +0.05(+0.56%)
Nov 30, 2018 8.807 8.854 8.747 8.792 32,187,844 -0.01(-0.17%)
Nov 29, 2018 8.718 8.842 8.693 8.807 14,615,345 +0.07(+0.85%)
Nov 28, 2018 8.629 8.737 8.614 8.732 13,540,370 +0.11(+1.25%)
Nov 27, 2018 8.595 8.664 8.585 8.624 13,820,246 +0.00(+0.00%)
Nov 26, 2018 8.570 8.644 8.526 8.624 18,076,722 +0.06(+0.75%)
Nov 23, 2018 8.610 8.629 8.546 8.560 12,672,002 -0.04(-0.51%)
Nov 21, 2018 8.605 8.605 8.605 0 +0.02(+0.29%)
Nov 20, 2018 8.590 8.654 8.570 8.580 22,827,070 -0.04(-0.51%)
Nov 19, 2018 8.659 8.713 8.610 8.624 23,135,892 -0.04(-0.45%)
Nov 16, 2018 8.521 8.708 8.511 8.664 34,005,760 +0.12(+1.44%)
Nov 15, 2018 8.501 8.575 8.487 8.541 92,020,560 -0.20(-2.31%)
Nov 14, 2018 8.801 8.826 8.723 8.742 8,845,235 -0.05(-0.56%)
Nov 13, 2018 8.752 8.801 8.732 8.791 7,281,395 +0.06(+0.68%)
Nov 12, 2018 8.846 8.855 8.723 8.732 12,212,229 -0.16(-1.77%)
Nov 09, 2018 8.762 8.900 8.752 8.890 14,724,107 +0.10(+1.18%)
Nov 08, 2018 8.821 8.826 8.757 8.787 13,106,211 -0.03(-0.39%)
Nov 07, 2018 8.787 8.846 8.727 8.821 12,250,611 +0.07(+0.84%)
Nov 06, 2018 8.644 8.767 8.610 8.747 14,462,569 +0.11(+1.25%)
Nov 05, 2018 8.698 8.727 8.629 8.639 9,920,341 -0.05(-0.57%)
Nov 02, 2018 8.762 8.796 8.678 8.688 13,563,824 -0.08(-0.95%)
Nov 01, 2018 8.772 8.782 8.688 8.772 11,603,515 +0.00(+0.00%)
Oct 31, 2018 8.782 8.821 8.737 8.772 12,465,206 +0.00(+0.00%)
Oct 30, 2018 8.787 8.841 8.718 8.772 11,127,416 -0.02(-0.22%)
Oct 29, 2018 8.787 8.850 8.757 8.791 12,865,818 +0.04(+0.44%)
Oct 26, 2018 8.752 8.796 8.675 8.752 15,089,262 -0.04(-0.44%)
Oct 25, 2018 8.757 8.811 8.670 8.791 13,708,064 +0.11(+1.23%)
Oct 24, 2018 8.582 8.791 8.558 8.684 19,819,228 +0.12(+1.42%)
Oct 23, 2018 8.568 8.609 8.553 8.563 15,025,688 -0.04(-0.51%)
Oct 22, 2018 8.704 8.728 8.606 8.606 9,795,516 -0.07(-0.79%)
Oct 19, 2018 8.699 8.723 8.643 8.675 8,052,345 -0.04(-0.45%)
Oct 18, 2018 8.743 8.762 8.689 8.714 7,737,983 -0.03(-0.39%)
Oct 17, 2018 8.772 8.811 8.718 8.748 5,413,654 -0.01(-0.17%)
Oct 16, 2018 8.684 8.782 8.645 8.762 7,685,184 +0.09(+1.01%)
Oct 15, 2018 8.641 8.738 8.631 8.675 7,553,600 +0.03(+0.34%)
Oct 12, 2018 8.762 8.782 8.621 8.645 14,087,392 -0.02(-0.22%)
Oct 11, 2018 8.777 8.816 8.655 8.665 14,235,300 -0.13(-1.44%)
Oct 10, 2018 8.860 8.933 8.787 8.791 8,491,752 -0.09(-1.04%)
Oct 09, 2018 8.879 8.908 8.825 8.884 8,896,750 -0.01(-0.11%)
Oct 08, 2018 8.811 8.908 8.801 8.894 8,236,605 +0.08(+0.88%)
Oct 05, 2018 8.903 8.928 8.806 8.816 10,948,050 -0.08(-0.93%)
Oct 04, 2018 8.962 8.976 8.869 8.899 11,710,169 -0.09(-0.98%)
Oct 03, 2018 9.069 9.132 8.967 8.986 14,972,125 -0.09(-0.97%)
Oct 02, 2018 9.059 9.122 9.045 9.074 7,429,563 +0.01(+0.16%)
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.