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

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 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 (%)
May 31, 2022 9.392 9.508 9.323 9.454 56,378,024 +0.02(+0.16%)
May 27, 2022 9.292 9.439 9.226 9.439 10,713,851 +0.17(+1.83%)
May 26, 2022 9.146 9.353 9.127 9.269 13,666,833 +0.18(+1.94%)
May 25, 2022 9.138 9.184 9.001 9.093 16,299,973 -0.03(-0.34%)
May 24, 2022 9.177 9.177 8.993 9.123 14,859,989 -0.06(-0.67%)
May 23, 2022 9.047 9.230 9.035 9.184 16,908,290 +0.18(+2.04%)
May 20, 2022 9.001 9.047 8.825 9.001 19,006,010 +0.03(+0.34%)
May 19, 2022 9.062 9.196 8.947 8.970 23,639,426 -0.13(-1.43%)
May 18, 2022 9.246 9.269 9.077 9.100 18,742,352 -0.17(-1.82%)
May 17, 2022 9.406 9.414 9.131 9.269 20,006,502 -0.14(-1.46%)
May 16, 2022 9.491 9.513 9.345 9.406 17,595,622 -0.08(-0.81%)
May 13, 2022 9.276 9.483 9.238 9.483 21,414,080 +0.21(+2.31%)
May 12, 2022 9.238 9.330 9.070 9.269 28,672,576 -0.02(-0.25%)
May 11, 2022 9.376 9.429 9.253 9.292 23,737,260 -0.07(-0.74%)
May 10, 2022 9.475 9.682 9.272 9.360 28,655,474 -0.02(-0.24%)
May 09, 2022 9.368 9.468 9.284 9.383 20,273,190 -0.11(-1.21%)
May 06, 2022 9.261 9.521 9.253 9.498 21,182,384 +0.21(+2.22%)
May 05, 2022 9.261 9.445 9.177 9.292 23,745,540 +0.02(+0.17%)
May 04, 2022 9.154 9.299 8.989 9.276 23,050,590 +0.10(+1.08%)
May 03, 2022 8.802 9.192 8.802 9.177 32,014,592 +0.60(+7.05%)
May 02, 2022 8.427 8.584 8.312 8.572 20,487,048 +0.17(+2.00%)
Apr 29, 2022 8.779 8.809 8.381 8.404 20,859,878 -0.38(-4.27%)
Apr 28, 2022 8.488 8.783 8.392 8.779 21,856,868 +0.38(+4.56%)
Apr 27, 2022 8.426 8.479 8.335 8.396 19,119,158 +0.02(+0.18%)
Apr 26, 2022 8.797 8.862 8.335 8.381 24,806,358 -0.45(-5.14%)
Apr 25, 2022 8.722 8.850 8.525 8.835 19,573,888 +0.06(+0.69%)
Apr 22, 2022 8.979 8.987 8.744 8.775 17,952,276 -0.21(-2.36%)
Apr 21, 2022 9.115 9.191 8.979 8.987 12,511,436 -0.09(-1.00%)
Apr 20, 2022 9.017 9.176 8.960 9.077 13,069,397 +0.10(+1.10%)
Apr 19, 2022 9.320 9.342 8.949 8.979 22,968,416 -0.32(-3.42%)
Apr 18, 2022 9.433 9.441 9.259 9.297 13,717,431 -0.15(-1.60%)
Apr 14, 2022 9.494 9.570 9.414 9.448 11,473,682 -0.05(-0.48%)
Apr 13, 2022 9.501 9.551 9.426 9.494 10,251,217 +0.01(+0.08%)
Apr 12, 2022 9.554 9.638 9.471 9.486 12,924,305 +0.03(+0.32%)
Apr 11, 2022 9.524 9.630 9.426 9.456 13,248,784 -0.08(-0.87%)
Apr 08, 2022 9.517 9.660 9.486 9.539 9,024,339 +0.05(+0.48%)
Apr 07, 2022 9.517 9.592 9.335 9.494 14,124,897 -0.03(-0.32%)
Apr 06, 2022 9.691 9.691 9.517 9.524 14,094,646 -0.20(-2.03%)
Apr 05, 2022 9.880 9.978 9.691 9.721 12,923,309 -0.19(-1.91%)
Apr 04, 2022 9.941 9.971 9.774 9.910 10,800,661 -0.06(-0.61%)
Apr 01, 2022 9.941 9.971 9.827 9.971 12,452,897 +0.05(+0.53%)
Mar 31, 2022 10.07 10.09 9.910 9.918 12,447,373 -0.11(-1.06%)
Mar 30, 2022 10.15 10.18 9.986 10.02 14,466,932 -0.15(-1.49%)
Mar 29, 2022 10.09 10.24 10.09 10.18 14,764,428 +0.14(+1.35%)
Mar 28, 2022 9.988 10.06 9.841 10.04 13,212,671 +0.08(+0.83%)
Mar 25, 2022 9.815 9.973 9.793 9.958 8,896,842 +0.17(+1.69%)
Mar 24, 2022 9.808 9.841 9.755 9.793 10,313,806 -0.02(-0.15%)
Mar 23, 2022 9.890 9.890 9.770 9.808 7,716,161 -0.09(-0.91%)
Mar 22, 2022 9.815 9.958 9.777 9.898 12,685,293 +0.14(+1.38%)
Mar 21, 2022 9.943 9.999 9.744 9.762 10,277,421 -0.15(-1.51%)
Mar 18, 2022 9.725 9.913 9.672 9.913 13,918,771 +0.13(+1.30%)
Mar 17, 2022 9.680 9.808 9.624 9.785 9,371,674 +0.06(+0.62%)
Mar 16, 2022 9.747 9.838 9.522 9.725 11,596,000 +0.05(+0.47%)
Mar 15, 2022 9.567 9.717 9.564 9.680 12,136,758 +0.10(+1.02%)
Mar 14, 2022 9.755 9.823 9.492 9.582 11,666,749 -0.16(-1.62%)
Mar 11, 2022 9.920 9.950 9.620 9.740 18,051,636 -0.20(-2.04%)
Mar 10, 2022 9.950 9.815 9.943 8,567,880 -0.06(-0.60%)
Mar 09, 2022 10.08 10.16 9.973 10.00 9,881,957 +0.05(+0.53%)
Mar 08, 2022 9.762 10.07 9.755 9.950 14,251,753 +0.20(+2.08%)
Mar 07, 2022 9.755 9.935 9.717 9.747 12,789,807 -0.05(-0.54%)
Mar 04, 2022 9.793 9.860 9.732 9.800 8,956,024 -0.05(-0.53%)
Mar 03, 2022 9.898 9.961 9.819 9.853 8,741,282 -0.04(-0.42%)
Mar 02, 2022 9.747 9.924 9.657 9.894 12,922,258 +0.15(+1.50%)
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.