Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.880 +0.090 (+0.92%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.282 8.384 8.192 8.294 21,742,786 -0.02(-0.23%)
Jun 29, 2020 8.166 8.410 8.069 8.314 10,615,185 +0.19(+2.29%)
Jun 26, 2020 8.344 8.388 8.102 8.127 12,828,640 -0.27(-3.26%)
Jun 25, 2020 8.089 8.427 8.025 8.401 14,365,783 +0.24(+2.89%)
Jun 24, 2020 8.267 8.325 7.917 8.165 13,314,821 -0.14(-1.69%)
Jun 23, 2020 8.363 8.363 8.248 8.306 7,542,876 +0.03(+0.38%)
Jun 22, 2020 8.261 8.293 8.070 8.274 11,303,255 +0.06(+0.78%)
Jun 19, 2020 8.516 8.560 8.197 8.210 20,206,326 -0.19(-2.27%)
Jun 18, 2020 8.471 8.522 8.331 8.401 11,129,251 -0.10(-1.20%)
Jun 17, 2020 8.579 8.720 8.484 8.503 9,531,221 -0.08(-0.89%)
Jun 16, 2020 8.809 8.815 8.458 8.579 13,392,904 -0.01(-0.15%)
Jun 15, 2020 8.408 8.669 8.312 8.592 13,387,441 -0.08(-0.88%)
Jun 12, 2020 8.535 8.707 8.369 8.669 17,278,864 +0.41(+5.02%)
Jun 11, 2020 8.427 8.427 8.191 8.255 23,291,964 -0.29(-3.43%)
Jun 10, 2020 8.917 8.917 8.452 8.548 20,537,712 -0.31(-3.52%)
Jun 09, 2020 8.917 9.070 8.790 8.860 14,712,984 -0.22(-2.39%)
Jun 08, 2020 8.802 9.076 8.758 9.076 26,069,828 +0.48(+5.63%)
Jun 05, 2020 9.153 9.267 8.554 8.592 28,463,064 -0.25(-2.88%)
Jun 04, 2020 8.452 8.943 8.420 8.847 26,078,558 +0.36(+4.28%)
Jun 03, 2020 8.382 8.560 8.376 8.484 19,109,912 +0.20(+2.46%)
Jun 02, 2020 8.433 8.490 8.248 8.280 15,770,487 -0.10(-1.22%)
Jun 01, 2020 8.248 8.458 8.159 8.382 15,756,754 +0.14(+1.70%)
May 29, 2020 8.325 8.420 8.165 8.242 64,673,396 -0.10(-1.15%)
May 28, 2020 8.548 8.586 8.325 8.337 14,973,752 -0.18(-2.09%)
May 27, 2020 8.592 8.598 8.289 8.516 16,358,828 +0.04(+0.52%)
May 26, 2020 8.503 8.579 8.415 8.472 15,506,563 +0.16(+1.90%)
May 22, 2020 8.307 8.326 8.134 8.314 12,631,710 +0.08(+0.92%)
May 21, 2020 8.358 8.358 8.143 8.238 14,414,172 -0.13(-1.51%)
May 20, 2020 8.326 8.396 8.188 8.364 19,239,780 +0.16(+2.00%)
May 19, 2020 8.131 8.320 8.068 8.200 11,970,041 +0.06(+0.70%)
May 18, 2020 8.118 8.194 7.903 8.143 18,135,168 +0.29(+3.70%)
May 15, 2020 7.771 7.998 7.683 7.853 14,890,337 +0.02(+0.24%)
May 14, 2020 7.260 7.847 7.203 7.834 13,715,488 +0.43(+5.80%)
May 13, 2020 7.575 7.626 7.279 7.405 21,093,718 -0.19(-2.49%)
May 12, 2020 7.821 7.828 7.588 7.594 11,490,495 -0.18(-2.27%)
May 11, 2020 7.954 7.998 7.765 7.771 10,295,877 -0.25(-3.11%)
May 08, 2020 8.049 8.093 7.960 8.020 11,128,388 +0.09(+1.07%)
May 07, 2020 7.979 8.036 7.796 7.935 16,721,273 +0.06(+0.72%)
May 06, 2020 8.093 8.194 7.872 7.878 13,044,508 -0.19(-2.35%)
May 05, 2020 7.973 8.162 7.948 8.068 15,542,508 +0.23(+2.98%)
May 04, 2020 7.701 7.885 7.594 7.834 14,394,284 +0.09(+1.14%)
May 01, 2020 7.708 7.859 7.670 7.746 15,463,627 -0.09(-1.21%)
Apr 30, 2020 8.175 8.390 7.796 7.840 26,076,332 -0.20(-2.51%)
Apr 29, 2020 8.225 8.244 7.922 8.042 18,147,880 +0.11(+1.35%)
Apr 28, 2020 7.966 8.191 7.760 7.935 24,896,588 +0.24(+3.09%)
Apr 27, 2020 7.616 7.791 7.435 7.697 14,676,576 +0.11(+1.48%)
Apr 24, 2020 7.722 7.779 7.479 7.585 17,102,060 -0.14(-1.86%)
Apr 23, 2020 7.716 7.854 7.579 7.729 11,549,395 +0.11(+1.39%)
Apr 22, 2020 7.854 7.879 7.547 7.622 12,203,577 -0.10(-1.34%)
Apr 21, 2020 7.316 7.816 7.260 7.726 18,185,790 +0.23(+3.13%)
Apr 20, 2020 7.447 7.716 7.391 7.491 16,944,140 -0.18(-2.32%)
Apr 17, 2020 7.597 7.691 7.341 7.669 21,180,748 +0.38(+5.28%)
Apr 16, 2020 7.253 7.547 7.078 7.285 17,924,180 +0.09(+1.30%)
Apr 15, 2020 7.122 7.316 6.972 7.191 18,245,340 -0.20(-2.71%)
Apr 14, 2020 7.729 7.797 7.260 7.391 18,579,016 -0.26(-3.43%)
Apr 13, 2020 7.654 7.835 7.416 7.654 16,664,839 +0.02(+0.25%)
Apr 09, 2020 7.629 7.973 7.278 7.635 40,713,804 +0.59(+8.34%)
Apr 08, 2020 6.966 7.291 6.753 7.047 31,174,568 +0.48(+7.23%)
Apr 07, 2020 6.997 7.141 6.553 6.572 27,127,906 +0.08(+1.25%)
Apr 06, 2020 6.541 6.566 6.134 6.491 23,744,140 +0.54(+9.15%)
Apr 03, 2020 6.084 6.203 5.515 5.947 30,006,606 -0.18(-2.96%)
Apr 02, 2020 6.003 6.334 5.947 6.128 20,193,172 +0.19(+3.27%)
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.