Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.900 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.667 6.790 6.597 6.741 20,773,236 +0.03(+0.49%)
Oct 28, 2022 6.397 6.733 6.372 6.708 25,292,758 +0.34(+5.28%)
Oct 27, 2022 6.630 6.752 6.356 6.372 39,936,684 -0.02(-0.38%)
Oct 26, 2022 6.461 6.613 6.364 6.396 27,512,132 +0.01(+0.13%)
Oct 25, 2022 6.049 6.445 5.895 6.388 28,688,336 +0.23(+3.81%)
Oct 24, 2022 6.275 6.291 6.025 6.154 18,644,712 -0.10(-1.55%)
Oct 21, 2022 6.307 6.307 6.146 6.251 26,723,494 -0.07(-1.15%)
Oct 20, 2022 6.428 6.477 6.307 6.323 13,028,048 -0.06(-1.01%)
Oct 19, 2022 6.461 6.489 6.328 6.388 15,789,073 -0.15(-2.23%)
Oct 18, 2022 6.574 6.699 6.445 6.533 15,826,819 +0.10(+1.63%)
Oct 17, 2022 6.509 6.590 6.356 6.428 14,176,362 +0.06(+0.89%)
Oct 14, 2022 6.574 6.662 6.364 6.372 17,440,916 -0.12(-1.87%)
Oct 13, 2022 6.348 6.546 6.243 6.493 25,985,714 +0.03(+0.50%)
Oct 12, 2022 6.566 6.663 6.210 6.461 33,794,664 -0.14(-2.08%)
Oct 11, 2022 5.976 6.679 5.972 6.598 52,422,056 +0.65(+10.85%)
Oct 10, 2022 6.348 6.445 5.944 5.952 29,277,014 -0.40(-6.35%)
Oct 07, 2022 6.558 6.647 6.315 6.356 34,757,268 -0.27(-4.02%)
Oct 06, 2022 6.856 6.909 6.542 6.622 32,243,734 -0.24(-3.53%)
Oct 05, 2022 7.220 7.220 6.647 6.865 29,477,154 -0.49(-6.70%)
Oct 04, 2022 7.010 7.390 7.010 7.357 24,948,508 +0.48(+6.92%)
Oct 03, 2022 6.873 7.030 6.542 6.881 23,031,152 +0.08(+1.19%)
Sep 30, 2022 7.042 7.107 6.776 6.800 27,380,508 -0.21(-3.00%)
Sep 29, 2022 7.276 7.285 6.776 7.010 32,955,284 -0.34(-4.62%)
Sep 28, 2022 7.309 7.521 7.198 7.349 35,595,304 +0.11(+1.54%)
Sep 27, 2022 7.795 7.831 7.198 7.238 46,849,020 -0.43(-5.61%)
Sep 26, 2022 8.250 8.327 7.636 7.668 35,942,304 -0.64(-7.68%)
Sep 23, 2022 8.561 8.561 8.210 8.306 13,903,513 -0.28(-3.25%)
Sep 22, 2022 8.792 8.808 8.537 8.585 11,980,133 -0.21(-2.36%)
Sep 21, 2022 8.959 8.959 8.792 8.792 10,505,910 -0.13(-1.43%)
Sep 20, 2022 8.935 8.967 8.840 8.919 9,229,081 -0.06(-0.71%)
Sep 19, 2022 8.824 9.031 8.816 8.983 9,130,574 +0.02(+0.27%)
Sep 16, 2022 8.856 8.983 8.752 8.959 16,512,701 +0.04(+0.45%)
Sep 15, 2022 9.206 9.302 8.919 8.919 11,156,380 -0.29(-3.12%)
Sep 14, 2022 9.230 9.278 9.143 9.206 11,285,681 +0.00(+0.00%)
Sep 13, 2022 9.294 9.334 9.166 9.206 10,403,615 -0.24(-2.53%)
Sep 12, 2022 9.557 9.613 9.422 9.445 9,042,950 -0.05(-0.50%)
Sep 09, 2022 9.605 9.661 9.485 9.493 8,449,669 -0.09(-0.92%)
Sep 08, 2022 9.485 9.597 9.424 9.581 6,087,114 +0.08(+0.84%)
Sep 07, 2022 9.358 9.525 9.214 9.501 10,438,403 +0.14(+1.45%)
Sep 06, 2022 9.382 9.513 9.254 9.366 17,689,432 -0.02(-0.17%)
Sep 02, 2022 9.493 9.581 9.382 9.382 6,369,156 -0.05(-0.51%)
Sep 01, 2022 9.477 9.485 9.190 9.430 12,983,648 -0.10(-1.00%)
Aug 31, 2022 9.517 9.645 9.449 9.525 7,250,830 +0.01(+0.08%)
Aug 30, 2022 9.764 9.793 9.501 9.517 11,724,372 -0.20(-2.05%)
Aug 29, 2022 9.716 9.788 9.677 9.716 9,070,209 -0.05(-0.49%)
Aug 26, 2022 9.898 9.930 9.756 9.764 7,587,654 -0.13(-1.28%)
Aug 25, 2022 9.835 9.936 9.827 9.890 5,432,754 +0.10(+1.05%)
Aug 24, 2022 9.709 9.795 9.685 9.788 4,202,592 +0.06(+0.65%)
Aug 23, 2022 9.693 9.788 9.677 9.724 4,791,971 +0.08(+0.82%)
Aug 22, 2022 9.803 9.816 9.645 9.645 6,742,673 -0.23(-2.32%)
Aug 19, 2022 9.969 9.989 9.831 9.874 7,450,263 -0.13(-1.34%)
Aug 18, 2022 10.06 10.10 9.977 10.01 7,125,404 -0.03(-0.31%)
Aug 17, 2022 10.06 10.08 9.945 10.04 6,271,622 -0.06(-0.62%)
Aug 16, 2022 10.10 10.14 10.06 10.10 6,827,330 +0.01(+0.08%)
Aug 15, 2022 10.05 10.11 10.02 10.10 8,273,026 +0.01(+0.08%)
Aug 12, 2022 10.09 10.10 9.985 10.09 5,761,158 +0.08(+0.79%)
Aug 11, 2022 9.945 10.08 9.937 10.01 7,835,894 +0.11(+1.12%)
Aug 10, 2022 9.882 9.985 9.882 9.898 6,936,709 +0.08(+0.80%)
Aug 09, 2022 9.819 9.874 9.736 9.819 7,723,559 +0.02(+0.24%)
Aug 08, 2022 9.740 9.890 9.740 9.795 9,025,180 +0.13(+1.31%)
Aug 05, 2022 9.661 9.740 9.606 9.669 9,643,394 -0.05(-0.49%)
Aug 04, 2022 9.772 9.788 9.630 9.716 11,261,057 -0.06(-0.57%)
Aug 03, 2022 9.803 9.835 9.748 9.772 7,399,693 +0.06(+0.65%)
Aug 02, 2022 9.961 9.961 9.693 9.709 11,955,608 -0.29(-2.92%)
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.