Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.780 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.602 8.781 8.586 8.648 12,408,890 -0.06(-0.72%)
Jun 29, 2022 8.773 8.805 8.664 8.711 11,477,661 -0.10(-1.15%)
Jun 28, 2022 8.975 9.052 8.766 8.812 13,935,893 -0.13(-1.47%)
Jun 27, 2022 9.013 9.068 8.878 8.944 12,952,360 -0.02(-0.26%)
Jun 24, 2022 8.681 9.002 8.673 8.967 16,189,554 +0.33(+3.85%)
Jun 23, 2022 8.411 8.642 8.372 8.635 15,491,877 +0.26(+3.04%)
Jun 22, 2022 8.210 8.449 8.179 8.380 15,440,198 +0.09(+1.12%)
Jun 21, 2022 8.163 8.356 8.140 8.287 16,013,619 +0.24(+2.98%)
Jun 17, 2022 7.792 8.101 7.761 8.047 28,911,388 +0.29(+3.79%)
Jun 16, 2022 8.001 8.044 7.723 7.753 28,906,780 -0.49(-6.00%)
Jun 15, 2022 8.349 8.418 8.001 8.248 37,156,648 -0.06(-0.74%)
Jun 14, 2022 8.526 8.583 8.248 8.310 28,912,606 -0.21(-2.45%)
Jun 13, 2022 9.083 9.083 8.503 8.519 36,938,092 -0.72(-7.78%)
Jun 10, 2022 9.354 9.385 9.129 9.238 15,705,115 -0.19(-1.97%)
Jun 09, 2022 9.369 9.591 9.354 9.423 17,475,784 +0.15(+1.67%)
Jun 08, 2022 9.377 9.400 9.238 9.269 9,831,698 -0.13(-1.40%)
Jun 07, 2022 9.276 9.431 9.253 9.400 7,519,937 +0.09(+1.00%)
Jun 06, 2022 9.323 9.431 9.292 9.307 8,941,933 -0.02(-0.17%)
Jun 03, 2022 9.408 9.446 9.307 9.323 10,038,921 -0.10(-1.07%)
Jun 02, 2022 9.392 9.431 9.300 9.423 11,007,617 +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.