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

Agnc Investment Corp (NQ: AGNC )

9.230 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2022 8.491 8.668 8.475 8.537 12,570,569 -0.06(-0.72%)
Jun 29, 2022 8.661 8.691 8.553 8.599 11,627,207 -0.10(-1.15%)
Jun 28, 2022 8.859 8.936 8.653 8.699 14,117,468 -0.13(-1.47%)
Jun 27, 2022 8.898 8.951 8.764 8.829 13,121,121 -0.02(-0.26%)
Jun 24, 2022 8.569 8.886 8.562 8.852 16,400,493 +0.33(+3.85%)
Jun 23, 2022 8.302 8.531 8.264 8.524 15,693,726 +0.25(+3.04%)
Jun 22, 2022 8.104 8.341 8.073 8.272 15,641,374 +0.09(+1.12%)
Jun 21, 2022 8.058 8.249 8.035 8.180 16,222,266 +0.24(+2.98%)
Jun 17, 2022 7.692 7.997 7.661 7.944 29,288,084 +0.29(+3.79%)
Jun 16, 2022 7.898 7.940 7.623 7.654 29,283,416 -0.49(-6.00%)
Jun 15, 2022 8.241 8.310 7.898 8.142 37,640,776 -0.06(-0.74%)
Jun 14, 2022 8.417 8.472 8.142 8.203 29,289,320 -0.21(-2.45%)
Jun 13, 2022 8.966 8.966 8.394 8.409 37,419,372 -0.71(-7.78%)
Jun 10, 2022 9.233 9.264 9.012 9.119 15,909,742 -0.18(-1.97%)
Jun 09, 2022 9.249 9.468 9.233 9.302 17,703,482 +0.15(+1.67%)
Jun 08, 2022 9.256 9.279 9.119 9.149 9,959,798 -0.13(-1.40%)
Jun 07, 2022 9.157 9.310 9.134 9.279 7,617,917 +0.09(+1.00%)
Jun 06, 2022 9.203 9.310 9.172 9.188 9,058,441 -0.02(-0.17%)
Jun 03, 2022 9.287 9.325 9.188 9.203 10,169,722 -0.10(-1.07%)
Jun 02, 2022 9.271 9.310 9.180 9.302 11,151,039 +0.02(+0.16%)
Jun 01, 2022 9.348 9.355 9.134 9.287 13,419,126 -0.05(-0.49%)
May 31, 2022 9.271 9.386 9.203 9.333 57,112,592 +0.02(+0.16%)
May 27, 2022 9.172 9.317 9.107 9.317 10,853,445 +0.17(+1.83%)
May 26, 2022 9.028 9.232 9.010 9.149 13,844,902 +0.17(+1.94%)
May 25, 2022 9.021 9.066 8.885 8.976 16,512,351 -0.03(-0.34%)
May 24, 2022 9.059 9.059 8.877 9.006 15,053,605 -0.06(-0.67%)
May 23, 2022 8.930 9.112 8.919 9.066 17,128,594 +0.18(+2.04%)
May 20, 2022 8.885 8.930 8.711 8.885 19,253,646 +0.03(+0.34%)
May 19, 2022 8.945 9.078 8.832 8.855 23,947,432 -0.13(-1.43%)
May 18, 2022 9.127 9.149 8.960 8.983 18,986,552 -0.17(-1.82%)
May 17, 2022 9.285 9.293 9.013 9.149 20,267,174 -0.14(-1.46%)
May 16, 2022 9.368 9.391 9.225 9.285 17,824,880 -0.08(-0.81%)
May 13, 2022 9.157 9.361 9.119 9.361 21,693,090 +0.21(+2.31%)
May 12, 2022 9.119 9.210 8.953 9.149 29,046,160 -0.02(-0.25%)
May 11, 2022 9.255 9.308 9.134 9.172 24,046,542 -0.07(-0.74%)
May 10, 2022 9.353 9.557 9.153 9.240 29,028,834 -0.02(-0.24%)
May 09, 2022 9.248 9.346 9.164 9.263 20,537,336 -0.11(-1.21%)
May 06, 2022 9.142 9.399 9.134 9.376 21,458,376 +0.20(+2.22%)
May 05, 2022 9.142 9.323 9.059 9.172 24,054,928 +0.02(+0.17%)
May 04, 2022 9.036 9.180 8.874 9.157 23,350,924 +0.10(+1.08%)
May 03, 2022 8.688 9.074 8.688 9.059 32,431,722 +0.60(+7.05%)
May 02, 2022 8.318 8.473 8.205 8.462 20,753,982 +0.17(+2.00%)
Apr 29, 2022 8.666 8.696 8.273 8.296 21,131,668 -0.37(-4.27%)
Apr 28, 2022 8.379 8.670 8.284 8.666 22,141,650 +0.38(+4.56%)
Apr 27, 2022 8.318 8.370 8.228 8.288 19,368,268 +0.01(+0.18%)
Apr 26, 2022 8.684 8.748 8.228 8.273 25,129,568 -0.45(-5.14%)
Apr 25, 2022 8.609 8.736 8.415 8.722 19,828,922 +0.06(+0.69%)
Apr 22, 2022 8.864 8.871 8.632 8.662 18,186,182 -0.21(-2.36%)
Apr 21, 2022 8.998 9.073 8.864 8.871 12,674,452 -0.09(-1.00%)
Apr 20, 2022 8.901 9.058 8.845 8.961 13,239,682 +0.10(+1.10%)
Apr 19, 2022 9.200 9.222 8.834 8.864 23,267,678 -0.31(-3.42%)
Apr 18, 2022 9.312 9.319 9.140 9.177 13,896,160 -0.15(-1.60%)
Apr 14, 2022 9.372 9.446 9.293 9.327 11,623,176 -0.04(-0.48%)
Apr 13, 2022 9.379 9.428 9.304 9.372 10,384,784 +0.01(+0.08%)
Apr 12, 2022 9.432 9.514 9.349 9.364 13,092,700 +0.03(+0.32%)
Apr 11, 2022 9.402 9.506 9.304 9.334 13,421,407 -0.08(-0.87%)
Apr 08, 2022 9.394 9.536 9.364 9.417 9,141,920 +0.04(+0.48%)
Apr 07, 2022 9.394 9.469 9.215 9.372 14,308,935 -0.03(-0.32%)
Apr 06, 2022 9.566 9.566 9.394 9.402 14,278,290 -0.19(-2.02%)
Apr 05, 2022 9.753 9.850 9.566 9.596 13,091,691 -0.19(-1.91%)
Apr 04, 2022 9.813 9.843 9.648 9.783 10,941,387 -0.06(-0.61%)
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.