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

Agnc Investment Corp (NQ: AGNC )

9.365 +0.125 (+1.35%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 9.517 9.645 9.449 9.525 7,250,830 +0.01(+0.08%)
Aug 30, 2022 9.764 9.793 9.501 9.517 11,724,372 -0.20(-2.05%)
Aug 29, 2022 9.716 9.788 9.677 9.716 9,070,209 -0.05(-0.49%)
Aug 26, 2022 9.898 9.930 9.756 9.764 7,587,654 -0.13(-1.28%)
Aug 25, 2022 9.835 9.936 9.827 9.890 5,432,754 +0.10(+1.05%)
Aug 24, 2022 9.709 9.795 9.685 9.788 4,202,592 +0.06(+0.65%)
Aug 23, 2022 9.693 9.788 9.677 9.724 4,791,971 +0.08(+0.82%)
Aug 22, 2022 9.803 9.816 9.645 9.645 6,742,673 -0.23(-2.32%)
Aug 19, 2022 9.969 9.989 9.831 9.874 7,450,263 -0.13(-1.34%)
Aug 18, 2022 10.06 10.10 9.977 10.01 7,125,404 -0.03(-0.31%)
Aug 17, 2022 10.06 10.08 9.945 10.04 6,271,622 -0.06(-0.62%)
Aug 16, 2022 10.10 10.14 10.06 10.10 6,827,330 +0.01(+0.08%)
Aug 15, 2022 10.05 10.11 10.02 10.10 8,273,026 +0.01(+0.08%)
Aug 12, 2022 10.09 10.10 9.985 10.09 5,761,158 +0.08(+0.79%)
Aug 11, 2022 9.945 10.08 9.937 10.01 7,835,894 +0.11(+1.12%)
Aug 10, 2022 9.882 9.985 9.882 9.898 6,936,709 +0.08(+0.80%)
Aug 09, 2022 9.819 9.874 9.736 9.819 7,723,559 +0.02(+0.24%)
Aug 08, 2022 9.740 9.890 9.740 9.795 9,025,180 +0.13(+1.31%)
Aug 05, 2022 9.661 9.740 9.606 9.669 9,643,394 -0.05(-0.49%)
Aug 04, 2022 9.772 9.788 9.630 9.716 11,261,057 -0.06(-0.57%)
Aug 03, 2022 9.803 9.835 9.748 9.772 7,399,693 +0.06(+0.65%)
Aug 02, 2022 9.961 9.961 9.693 9.709 11,955,608 -0.29(-2.92%)
Aug 01, 2022 9.961 10.09 9.878 10.00 9,191,584 +0.05(+0.48%)
Jul 29, 2022 9.914 10.17 9.910 9.953 17,328,580 +0.03(+0.32%)
Jul 28, 2022 9.685 9.934 9.677 9.922 18,672,804 +0.23(+2.36%)
Jul 27, 2022 9.505 9.755 9.474 9.693 15,685,434 +0.22(+2.31%)
Jul 26, 2022 9.325 9.552 9.302 9.474 19,388,762 -0.12(-1.22%)
Jul 25, 2022 9.529 9.607 9.443 9.591 11,111,731 +0.09(+0.99%)
Jul 22, 2022 9.583 9.615 9.435 9.497 7,832,859 -0.05(-0.57%)
Jul 21, 2022 9.427 9.560 9.357 9.552 9,812,092 +0.08(+0.83%)
Jul 20, 2022 9.404 9.521 9.341 9.474 12,975,034 +0.09(+1.00%)
Jul 19, 2022 9.130 9.435 9.114 9.380 12,379,860 +0.30(+3.36%)
Jul 18, 2022 9.153 9.169 8.880 9.075 9,370,958 -0.06(-0.68%)
Jul 15, 2022 9.021 9.169 8.825 9.138 10,588,911 +0.20(+2.27%)
Jul 14, 2022 8.958 9.005 8.856 8.935 8,114,387 -0.13(-1.47%)
Jul 13, 2022 8.841 9.095 8.802 9.067 9,749,716 +0.14(+1.58%)
Jul 12, 2022 8.872 8.997 8.833 8.927 10,416,902 +0.06(+0.71%)
Jul 11, 2022 8.888 8.950 8.833 8.864 7,217,719 -0.06(-0.70%)
Jul 08, 2022 8.989 8.993 8.849 8.927 11,066,455 -0.05(-0.61%)
Jul 07, 2022 8.895 9.107 8.895 8.981 9,961,007 +0.10(+1.14%)
Jul 06, 2022 9.036 9.122 8.802 8.880 12,827,745 -0.20(-2.15%)
Jul 05, 2022 8.841 9.091 8.794 9.075 14,294,261 +0.10(+1.13%)
Jul 01, 2022 8.645 9.013 8.638 8.974 14,650,488 +0.32(+3.70%)
Jun 30, 2022 8.606 8.786 8.590 8.653 12,402,094 -0.06(-0.72%)
Jun 29, 2022 8.778 8.809 8.669 8.716 11,471,375 -0.10(-1.15%)
Jun 28, 2022 8.980 9.057 8.771 8.817 13,928,261 -0.13(-1.47%)
Jun 27, 2022 9.018 9.073 8.883 8.949 12,945,267 -0.02(-0.26%)
Jun 24, 2022 8.686 9.007 8.678 8.972 16,180,688 +0.33(+3.85%)
Jun 23, 2022 8.415 8.647 8.376 8.639 15,483,394 +0.26(+3.04%)
Jun 22, 2022 8.214 8.454 8.183 8.384 15,431,743 +0.09(+1.12%)
Jun 21, 2022 8.168 8.361 8.144 8.291 16,004,850 +0.24(+2.98%)
Jun 17, 2022 7.796 8.106 7.765 8.052 28,895,556 +0.29(+3.79%)
Jun 16, 2022 8.005 8.048 7.727 7.758 28,890,950 -0.50(-6.00%)
Jun 15, 2022 8.353 8.423 8.005 8.253 37,136,300 -0.06(-0.74%)
Jun 14, 2022 8.531 8.587 8.253 8.315 28,896,774 -0.21(-2.45%)
Jun 13, 2022 9.088 9.088 8.508 8.523 36,917,864 -0.72(-7.78%)
Jun 10, 2022 9.359 9.390 9.134 9.243 15,696,514 -0.19(-1.97%)
Jun 09, 2022 9.374 9.597 9.359 9.428 17,466,214 +0.15(+1.67%)
Jun 08, 2022 9.382 9.405 9.243 9.274 9,826,314 -0.13(-1.40%)
Jun 07, 2022 9.281 9.436 9.258 9.405 7,515,819 +0.09(+1.00%)
Jun 06, 2022 9.328 9.436 9.297 9.312 8,937,036 -0.02(-0.17%)
Jun 03, 2022 9.413 9.452 9.312 9.328 10,033,424 -0.10(-1.07%)
Jun 02, 2022 9.397 9.436 9.305 9.428 11,001,589 +0.02(+0.16%)
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.