Indicators

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.119	8.212	7.964	8.039	66,309,908	-0.09(-1.15%)
May 28, 2020	8.337	8.374	8.119	8.132	15,352,651	-0.17(-2.09%)
May 27, 2020	8.380	8.386	8.084	8.306	16,772,774	+0.04(+0.52%)
May 26, 2020	8.293	8.367	8.207	8.263	15,898,943	+0.15(+1.90%)
May 22, 2020	8.102	8.121	7.933	8.109	12,951,344	+0.07(+0.92%)
May 21, 2020	8.152	8.152	7.942	8.035	14,778,910	-0.12(-1.51%)
May 20, 2020	8.121	8.189	7.985	8.158	19,726,626	+0.16(+2.00%)
May 19, 2020	7.930	8.115	7.869	7.998	12,272,932	+0.06(+0.70%)
May 18, 2020	7.918	7.992	7.708	7.942	18,594,062	+0.28(+3.70%)
May 15, 2020	7.579	7.801	7.493	7.659	15,267,124	+0.02(+0.24%)
May 14, 2020	7.080	7.653	7.025	7.641	14,062,547	+0.42(+5.80%)
May 13, 2020	7.388	7.438	7.099	7.222	21,627,474	-0.18(-2.49%)
May 12, 2020	7.628	7.635	7.401	7.407	11,781,252	-0.17(-2.27%)
May 11, 2020	7.758	7.801	7.573	7.579	10,556,405	-0.24(-3.11%)
May 08, 2020	7.850	7.893	7.764	7.822	11,409,982	+0.08(+1.07%)
May 07, 2020	7.782	7.838	7.604	7.739	17,144,390	+0.06(+0.72%)
May 06, 2020	7.893	7.992	7.678	7.684	13,374,587	-0.18(-2.35%)
May 05, 2020	7.776	7.961	7.752	7.869	15,935,798	+0.23(+2.98%)
May 04, 2020	7.511	7.690	7.407	7.641	14,758,518	+0.09(+1.14%)

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.