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

Agnc Investment Corp (NQ: AGNC )

9.310 -0.300 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Jul 31, 2020 8.114 8.150 8.019 8.103 25,822,760 -0.01(-0.15%)
Jul 30, 2020 8.132 8.186 8.049 8.114 10,372,819 -0.02(-0.22%)
Jul 29, 2020 8.109 8.185 8.091 8.132 15,448,707 +0.12(+1.47%)
Jul 28, 2020 8.156 8.180 8.008 8.014 21,145,848 -0.08(-1.02%)
Jul 27, 2020 8.002 8.132 7.967 8.097 14,134,684 +0.11(+1.41%)
Jul 24, 2020 8.050 8.079 7.955 7.985 9,998,123 +0.02(+0.22%)
Jul 23, 2020 8.032 8.156 7.955 7.967 10,277,390 -0.06(-0.81%)
Jul 22, 2020 7.967 8.115 7.967 8.032 10,026,935 +0.01(+0.15%)
Jul 21, 2020 8.008 8.061 7.920 8.020 8,818,533 +0.09(+1.12%)
Jul 20, 2020 7.872 7.985 7.872 7.931 10,727,240 +0.04(+0.45%)
Jul 17, 2020 7.926 7.983 7.850 7.896 11,185,259 -0.04(-0.45%)
Jul 16, 2020 7.914 8.020 7.843 7.931 12,013,743 +0.02(+0.22%)
Jul 15, 2020 7.743 7.920 7.695 7.914 21,672,946 +0.25(+3.24%)
Jul 14, 2020 7.500 7.689 7.418 7.666 11,138,452 +0.17(+2.29%)
Jul 13, 2020 7.506 7.559 7.430 7.494 18,711,016 -0.01(-0.16%)
Jul 10, 2020 7.494 7.530 7.350 7.506 21,464,630 +0.02(+0.32%)
Jul 09, 2020 7.666 7.672 7.453 7.483 17,493,314 -0.18(-2.39%)
Jul 08, 2020 7.571 7.678 7.542 7.666 7,262,297 +0.10(+1.33%)
Jul 07, 2020 7.613 7.666 7.554 7.565 7,767,886 -0.07(-0.93%)
Jul 06, 2020 7.583 7.660 7.542 7.636 8,900,210 +0.13(+1.69%)
Jul 02, 2020 7.678 7.716 7.494 7.509 8,692,459 -0.08(-1.05%)
Jul 01, 2020 7.618 7.825 7.577 7.589 9,981,405 -0.03(-0.39%)
Jun 30, 2020 7.607 7.701 7.524 7.618 23,671,954 -0.02(-0.23%)
Jun 29, 2020 7.500 7.725 7.412 7.636 11,557,037 +0.17(+2.29%)
Jun 26, 2020 7.664 7.705 7.442 7.465 13,966,883 -0.25(-3.26%)
Jun 25, 2020 7.430 7.740 7.371 7.716 15,640,412 +0.22(+2.89%)
Jun 24, 2020 7.594 7.646 7.272 7.500 14,496,201 -0.13(-1.69%)
Jun 23, 2020 7.681 7.681 7.576 7.629 8,212,130 +0.03(+0.38%)
Jun 22, 2020 7.588 7.617 7.412 7.599 12,306,155 +0.06(+0.78%)
Jun 19, 2020 7.822 7.863 7.529 7.541 21,999,166 -0.18(-2.27%)
Jun 18, 2020 7.781 7.828 7.652 7.716 12,116,713 -0.09(-1.20%)
Jun 17, 2020 7.880 8.009 7.793 7.810 10,376,895 -0.07(-0.89%)
Jun 16, 2020 8.091 8.097 7.769 7.880 14,581,212 -0.01(-0.15%)
Jun 15, 2020 7.722 7.962 7.635 7.892 14,575,264 -0.07(-0.88%)
Jun 12, 2020 7.839 7.997 7.687 7.962 18,811,960 +0.38(+5.02%)
Jun 11, 2020 7.740 7.740 7.523 7.582 25,358,582 -0.27(-3.43%)
Jun 10, 2020 8.190 8.190 7.763 7.851 22,359,956 -0.29(-3.52%)
Jun 09, 2020 8.190 8.331 8.073 8.138 16,018,418 -0.20(-2.39%)
Jun 08, 2020 8.085 8.337 8.044 8.337 28,382,918 +0.44(+5.63%)
Jun 05, 2020 8.407 8.512 7.857 7.892 30,988,498 -0.23(-2.88%)
Jun 04, 2020 7.763 8.214 7.734 8.126 28,392,422 +0.33(+4.28%)
Jun 03, 2020 7.699 7.863 7.693 7.793 20,805,472 +0.19(+2.46%)
Jun 02, 2020 7.746 7.798 7.576 7.605 17,169,750 -0.09(-1.22%)
Jun 01, 2020 7.576 7.769 7.494 7.699 17,154,798 +0.13(+1.70%)
May 29, 2020 7.646 7.734 7.500 7.570 70,411,656 -0.09(-1.15%)
May 28, 2020 7.851 7.886 7.646 7.658 16,302,323 -0.16(-2.09%)
May 27, 2020 7.891 7.897 7.613 7.822 17,810,290 +0.04(+0.52%)
May 26, 2020 7.810 7.880 7.729 7.781 16,882,406 +0.14(+1.90%)
May 22, 2020 7.630 7.648 7.471 7.636 13,752,478 +0.07(+0.92%)
May 21, 2020 7.677 7.677 7.480 7.567 15,693,092 -0.12(-1.51%)
May 20, 2020 7.648 7.712 7.520 7.683 20,946,860 +0.15(+2.00%)
May 19, 2020 7.468 7.642 7.410 7.532 13,032,101 +0.05(+0.70%)
May 18, 2020 7.457 7.526 7.259 7.480 19,744,238 +0.27(+3.70%)
May 15, 2020 7.138 7.346 7.056 7.213 16,211,505 +0.02(+0.24%)
May 14, 2020 6.668 7.207 6.616 7.196 14,932,416 +0.39(+5.80%)
May 13, 2020 6.958 7.004 6.685 6.801 22,965,290 -0.17(-2.49%)
May 12, 2020 7.184 7.190 6.969 6.975 12,510,007 -0.16(-2.27%)
May 11, 2020 7.306 7.346 7.132 7.138 11,209,394 -0.23(-3.11%)
May 08, 2020 7.393 7.433 7.312 7.367 12,115,771 +0.08(+1.07%)
May 07, 2020 7.329 7.381 7.161 7.288 18,204,894 +0.05(+0.72%)
May 06, 2020 7.433 7.526 7.230 7.236 14,201,902 -0.17(-2.35%)
May 05, 2020 7.323 7.497 7.300 7.410 16,921,542 +0.21(+2.98%)
May 04, 2020 7.074 7.242 6.975 7.196 15,671,438 +0.08(+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.