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

Agnc Investment Corp (NQ: AGNC )

9.640 +0.110 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2020 8.175 8.277 8.086 8.188 22,026,078 -0.02(-0.23%)
Jun 29, 2020 8.061 8.302 7.966 8.207 10,753,494 +0.18(+2.29%)
Jun 26, 2020 8.237 8.281 7.998 8.023 12,995,788 -0.27(-3.26%)
Jun 25, 2020 7.985 8.318 7.922 8.293 14,552,959 +0.23(+2.89%)
Jun 24, 2020 8.161 8.218 7.815 8.060 13,488,303 -0.14(-1.69%)
Jun 23, 2020 8.255 8.255 8.142 8.199 7,641,154 +0.03(+0.38%)
Jun 22, 2020 8.155 8.186 7.966 8.167 11,450,528 +0.06(+0.78%)
Jun 19, 2020 8.406 8.450 8.092 8.104 20,469,600 -0.19(-2.27%)
Jun 18, 2020 8.362 8.413 8.224 8.293 11,274,258 -0.10(-1.20%)
Jun 17, 2020 8.469 8.607 8.375 8.394 9,655,406 -0.08(-0.89%)
Jun 16, 2020 8.695 8.702 8.350 8.469 13,567,404 -0.01(-0.15%)
Jun 15, 2020 8.299 8.557 8.205 8.482 13,561,869 -0.08(-0.88%)
Jun 12, 2020 8.425 8.595 8.262 8.557 17,503,996 +0.41(+5.02%)
Jun 11, 2020 8.318 8.318 8.086 8.149 23,595,442 -0.29(-3.43%)
Jun 10, 2020 8.802 8.802 8.343 8.438 20,805,304 -0.31(-3.52%)
Jun 09, 2020 8.802 8.953 8.677 8.746 14,904,684 -0.21(-2.39%)
Jun 08, 2020 8.689 8.960 8.645 8.960 26,409,500 +0.48(+5.63%)
Jun 05, 2020 9.035 9.148 8.444 8.482 28,833,918 -0.25(-2.88%)
Jun 04, 2020 8.343 8.828 8.312 8.733 26,418,344 +0.36(+4.28%)
Jun 03, 2020 8.274 8.450 8.268 8.375 19,358,900 +0.20(+2.46%)
Jun 02, 2020 8.325 8.381 8.142 8.174 15,975,965 -0.10(-1.22%)
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.