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

AGNC Investment Corp. - Common Stock (NQ: AGNC )

10.14 -0.15 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2025 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 7.715 7.749 7.624 7.703 27,160,806 -0.01(-0.15%)
Jul 30, 2020 7.732 7.783 7.652 7.715 10,910,302 -0.02(-0.22%)
Jul 29, 2020 7.709 7.782 7.692 7.732 16,249,203 +0.11(+1.47%)
Jul 28, 2020 7.754 7.777 7.614 7.619 22,241,548 -0.08(-1.02%)
Jul 27, 2020 7.608 7.732 7.574 7.698 14,867,092 +0.11(+1.41%)
Jul 24, 2020 7.653 7.681 7.563 7.591 10,516,189 +0.02(+0.22%)
Jul 23, 2020 7.636 7.754 7.563 7.574 10,809,927 -0.06(-0.81%)
Jul 22, 2020 7.574 7.715 7.574 7.636 10,546,495 +0.01(+0.15%)
Jul 21, 2020 7.614 7.664 7.530 7.625 9,275,478 +0.08(+1.12%)
Jul 20, 2020 7.485 7.591 7.485 7.541 11,283,087 +0.03(+0.45%)
Jul 17, 2020 7.535 7.589 7.463 7.507 11,764,839 -0.03(-0.45%)
Jul 16, 2020 7.524 7.625 7.457 7.541 12,636,252 +0.02(+0.22%)
Jul 15, 2020 7.361 7.530 7.316 7.524 22,795,960 +0.24(+3.24%)
Jul 14, 2020 7.131 7.311 7.052 7.288 11,715,607 +0.16(+2.29%)
Jul 13, 2020 7.136 7.187 7.064 7.125 19,680,554 -0.01(-0.16%)
Jul 10, 2020 7.125 7.159 6.988 7.136 22,576,850 +0.02(+0.32%)
Jul 09, 2020 7.288 7.294 7.086 7.114 18,399,754 -0.17(-2.39%)
Jul 08, 2020 7.198 7.299 7.170 7.288 7,638,603 +0.10(+1.33%)
Jul 07, 2020 7.238 7.288 7.181 7.193 8,170,390 -0.07(-0.93%)
Jul 06, 2020 7.209 7.282 7.170 7.260 9,361,387 +0.12(+1.69%)
Jul 02, 2020 7.299 7.336 7.125 7.139 9,142,871 -0.08(-1.05%)
Jul 01, 2020 7.243 7.440 7.204 7.215 10,498,606 -0.03(-0.39%)
Jun 30, 2020 7.232 7.322 7.153 7.243 24,898,548 -0.02(-0.23%)
Jun 29, 2020 7.131 7.344 7.047 7.260 12,155,881 +0.16(+2.29%)
Jun 26, 2020 7.286 7.325 7.075 7.097 14,690,601 -0.24(-3.26%)
Jun 25, 2020 7.064 7.359 7.008 7.336 16,450,846 +0.21(+2.89%)
Jun 24, 2020 7.220 7.270 6.914 7.131 15,247,346 -0.12(-1.69%)
Jun 23, 2020 7.303 7.303 7.203 7.253 8,637,656 +0.03(+0.38%)
Jun 22, 2020 7.214 7.242 7.047 7.225 12,943,820 +0.06(+0.78%)
Jun 19, 2020 7.436 7.475 7.158 7.170 23,139,090 -0.17(-2.27%)
Jun 18, 2020 7.398 7.442 7.275 7.336 12,744,561 -0.09(-1.20%)
Jun 17, 2020 7.492 7.614 7.409 7.425 10,914,591 -0.07(-0.89%)
Jun 16, 2020 7.692 7.698 7.386 7.492 15,336,762 -0.01(-0.15%)
Jun 15, 2020 7.342 7.570 7.258 7.503 15,330,506 -0.07(-0.88%)
Jun 12, 2020 7.453 7.603 7.309 7.570 19,786,734 +0.36(+5.02%)
Jun 11, 2020 7.359 7.359 7.153 7.208 26,672,580 -0.26(-3.43%)
Jun 10, 2020 7.787 7.787 7.381 7.464 23,518,574 -0.27(-3.52%)
Jun 09, 2020 7.787 7.920 7.676 7.737 16,848,440 -0.19(-2.39%)
Jun 08, 2020 7.687 7.926 7.648 7.926 29,853,626 +0.42(+5.63%)
Jun 05, 2020 7.993 8.093 7.470 7.503 32,594,220 -0.22(-2.88%)
Jun 04, 2020 7.381 7.809 7.353 7.726 29,863,624 +0.32(+4.28%)
Jun 03, 2020 7.320 7.475 7.314 7.409 21,883,542 +0.18(+2.46%)
Jun 02, 2020 7.364 7.414 7.203 7.231 18,059,430 -0.09(-1.22%)
Jun 01, 2020 7.203 7.386 7.125 7.320 18,043,704 +0.12(+1.70%)
May 29, 2020 7.270 7.353 7.131 7.197 74,060,152 -0.08(-1.15%)
May 28, 2020 7.464 7.498 7.270 7.281 17,147,056 -0.16(-2.09%)
May 27, 2020 7.503 7.508 7.238 7.436 18,733,160 +0.04(+0.52%)
May 26, 2020 7.425 7.492 7.348 7.398 17,757,198 +0.14(+1.90%)
May 22, 2020 7.255 7.271 7.103 7.260 14,465,086 +0.07(+0.92%)
May 21, 2020 7.299 7.299 7.111 7.194 16,506,256 -0.11(-1.51%)
May 20, 2020 7.271 7.332 7.150 7.304 22,032,256 +0.14(+2.00%)
May 19, 2020 7.100 7.266 7.045 7.161 13,707,382 +0.05(+0.70%)
May 18, 2020 7.089 7.155 6.902 7.111 20,767,320 +0.25(+3.70%)
May 15, 2020 6.786 6.984 6.709 6.858 17,051,532 +0.02(+0.24%)
May 14, 2020 6.339 6.852 6.290 6.841 15,706,165 +0.37(+5.80%)
May 13, 2020 6.615 6.659 6.356 6.466 24,155,276 -0.17(-2.49%)
May 12, 2020 6.830 6.836 6.626 6.632 13,158,234 -0.15(-2.27%)
May 11, 2020 6.946 6.984 6.780 6.786 11,790,228 -0.22(-3.11%)
May 08, 2020 7.029 7.067 6.951 7.004 12,743,570 +0.07(+1.07%)
May 07, 2020 6.968 7.018 6.808 6.929 19,148,212 +0.05(+0.72%)
May 06, 2020 7.067 7.155 6.874 6.880 14,937,797 -0.17(-2.35%)
May 05, 2020 6.962 7.128 6.940 7.045 17,798,360 +0.20(+2.98%)
May 04, 2020 6.725 6.885 6.632 6.841 16,483,481 +0.08(+1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.