Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.885 +0.095 (+0.97%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 9.475 9.482 9.258 9.413 13,239,279 -0.05(-0.49%)
May 31, 2022 9.397 9.513 9.328 9.459 56,347,148 +0.02(+0.16%)
May 27, 2022 9.297 9.444 9.231 9.444 10,707,984 +0.17(+1.83%)
May 26, 2022 9.151 9.358 9.132 9.274 13,659,348 +0.18(+1.94%)
May 25, 2022 9.143 9.189 9.006 9.098 16,291,047 -0.03(-0.34%)
May 24, 2022 9.182 9.182 8.998 9.128 14,851,851 -0.06(-0.67%)
May 23, 2022 9.052 9.235 9.040 9.189 16,899,030 +0.18(+2.04%)
May 20, 2022 9.006 9.052 8.829 9.006 18,995,602 +0.03(+0.34%)
May 19, 2022 9.067 9.201 8.952 8.975 23,626,480 -0.13(-1.43%)
May 18, 2022 9.251 9.274 9.082 9.105 18,732,088 -0.17(-1.82%)
May 17, 2022 9.412 9.419 9.136 9.274 19,995,546 -0.14(-1.46%)
May 16, 2022 9.496 9.519 9.350 9.412 17,585,984 -0.08(-0.81%)
May 13, 2022 9.281 9.488 9.243 9.488 21,402,352 +0.21(+2.31%)
May 12, 2022 9.243 9.335 9.075 9.274 28,656,874 -0.02(-0.25%)
May 11, 2022 9.381 9.434 9.258 9.297 23,724,262 -0.07(-0.74%)
May 10, 2022 9.480 9.687 9.277 9.366 28,639,780 -0.02(-0.24%)
May 09, 2022 9.373 9.473 9.289 9.389 20,262,088 -0.11(-1.21%)
May 06, 2022 9.266 9.526 9.258 9.503 21,170,782 +0.21(+2.22%)
May 05, 2022 9.266 9.450 9.182 9.297 23,732,536 +0.02(+0.17%)
May 04, 2022 9.159 9.304 8.994 9.281 23,037,966 +0.10(+1.08%)
May 03, 2022 8.807 9.197 8.807 9.182 31,997,060 +0.60(+7.05%)
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.