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 (%)
Apr 29, 2022 8.557 8.587 8.169 8.192 21,399,440 -0.37(-4.27%)
Apr 28, 2022 8.274 8.561 8.181 8.557 22,422,220 +0.37(+4.56%)
Apr 27, 2022 8.214 8.266 8.125 8.184 19,613,694 +0.01(+0.18%)
Apr 26, 2022 8.575 8.638 8.125 8.170 25,447,998 -0.44(-5.14%)
Apr 25, 2022 8.502 8.627 8.310 8.612 20,080,186 +0.06(+0.69%)
Apr 22, 2022 8.753 8.760 8.524 8.553 18,416,630 -0.21(-2.36%)
Apr 21, 2022 8.885 8.959 8.753 8.760 12,835,057 -0.09(-1.00%)
Apr 20, 2022 8.790 8.944 8.734 8.849 13,407,450 +0.10(+1.10%)
Apr 19, 2022 9.085 9.107 8.723 8.753 23,562,516 -0.31(-3.42%)
Apr 18, 2022 9.195 9.203 9.026 9.063 14,072,246 -0.15(-1.60%)
Apr 14, 2022 9.254 9.328 9.177 9.210 11,770,460 -0.04(-0.48%)
Apr 13, 2022 9.262 9.310 9.188 9.254 10,516,376 +0.01(+0.08%)
Apr 12, 2022 9.313 9.395 9.232 9.247 13,258,605 +0.03(+0.32%)
Apr 11, 2022 9.284 9.387 9.188 9.218 13,591,477 -0.08(-0.87%)
Apr 08, 2022 9.277 9.417 9.247 9.299 9,257,762 +0.04(+0.48%)
Apr 07, 2022 9.277 9.350 9.099 9.254 14,490,252 -0.03(-0.32%)
Apr 06, 2022 9.446 9.446 9.277 9.284 14,459,219 -0.19(-2.02%)
Apr 05, 2022 9.631 9.727 9.446 9.476 13,257,583 -0.18(-1.91%)
Apr 04, 2022 9.690 9.719 9.528 9.660 11,080,031 -0.06(-0.61%)
Apr 01, 2022 9.690 9.719 9.579 9.719 12,775,004 +0.05(+0.53%)
Mar 31, 2022 9.815 9.834 9.660 9.668 12,769,337 -0.10(-1.06%)
Mar 30, 2022 9.897 9.919 9.734 9.771 14,841,133 -0.15(-1.49%)
Mar 29, 2022 9.831 9.977 9.831 9.919 15,146,325 +0.13(+1.35%)
Mar 28, 2022 9.736 9.802 9.593 9.787 13,554,430 +0.08(+0.83%)
Mar 25, 2022 9.568 9.721 9.546 9.707 9,126,968 +0.16(+1.69%)
Mar 24, 2022 9.560 9.593 9.509 9.546 10,580,583 -0.01(-0.15%)
Mar 23, 2022 9.641 9.641 9.524 9.560 7,915,748 -0.09(-0.91%)
Mar 22, 2022 9.568 9.707 9.531 9.648 13,013,411 +0.13(+1.38%)
Mar 21, 2022 9.692 9.747 9.498 9.516 10,543,257 -0.15(-1.51%)
Mar 18, 2022 9.480 9.663 9.429 9.663 14,278,794 +0.12(+1.30%)
Mar 17, 2022 9.436 9.560 9.381 9.538 9,614,082 +0.06(+0.62%)
Mar 16, 2022 9.502 9.589 9.282 9.480 11,895,942 +0.04(+0.47%)
Mar 15, 2022 9.326 9.472 9.323 9.436 12,450,687 +0.10(+1.02%)
Mar 14, 2022 9.509 9.575 9.253 9.341 11,968,522 -0.15(-1.62%)
Mar 11, 2022 9.670 9.699 9.377 9.494 18,518,560 -0.20(-2.04%)
Mar 10, 2022 9.699 9.568 9.692 8,789,497 -0.06(-0.60%)
Mar 09, 2022 9.824 9.900 9.721 9.750 10,137,563 +0.05(+0.53%)
Mar 08, 2022 9.516 9.820 9.509 9.699 14,620,390 +0.20(+2.08%)
Mar 07, 2022 9.509 9.685 9.472 9.502 13,120,629 -0.05(-0.54%)
Mar 04, 2022 9.546 9.611 9.487 9.553 9,187,681 -0.05(-0.53%)
Mar 03, 2022 9.648 9.710 9.571 9.604 8,967,384 -0.04(-0.42%)
Mar 02, 2022 9.502 9.674 9.414 9.644 13,256,506 +0.14(+1.50%)
Mar 01, 2022 9.377 9.516 9.264 9.502 18,849,552 +0.06(+0.62%)
Feb 28, 2022 9.429 9.494 9.290 9.443 18,947,520 -0.08(-0.84%)
Feb 25, 2022 9.458 9.531 9.451 9.524 13,083,481 +0.15(+1.64%)
Feb 24, 2022 8.856 9.428 8.819 9.370 22,084,716 +0.13(+1.41%)
Feb 23, 2022 9.551 9.569 9.232 9.240 13,439,176 -0.25(-2.67%)
Feb 22, 2022 9.703 9.707 9.406 9.493 15,586,004 -0.25(-2.53%)
Feb 18, 2022 9.740 0 -0.05(-0.52%)
Feb 17, 2022 10.01 10.02 9.725 9.790 12,046,809 -0.24(-2.38%)
Feb 16, 2022 10.03 10.09 10.01 10.03 9,478,398 -0.01(-0.07%)
Feb 15, 2022 10.03 10.04 9.928 10.04 10,399,188 +0.10(+1.02%)
Feb 14, 2022 10.08 10.11 9.892 9.935 20,610,066 -0.25(-2.42%)
Feb 11, 2022 10.36 10.40 10.10 10.18 16,937,940 -0.15(-1.47%)
Feb 10, 2022 10.44 10.62 10.31 10.33 11,638,987 -0.12(-1.18%)
Feb 09, 2022 10.49 10.54 10.45 10.46 8,242,279 +0.01(+0.07%)
Feb 08, 2022 10.41 10.51 10.34 10.45 9,982,853 +0.07(+0.70%)
Feb 07, 2022 10.36 10.49 10.33 10.38 9,183,315 +0.06(+0.56%)
Feb 04, 2022 10.28 10.38 10.13 10.32 14,010,532 +0.02(+0.21%)
Feb 03, 2022 10.45 10.29 10.30 11,939,143 -0.19(-1.80%)
Feb 02, 2022 10.61 10.63 10.41 10.49 14,050,756 -0.15(-1.43%)
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.