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

Agnc Investment Corp (NQ: AGNC )

9.370 +0.170 (+1.85%)
Official Closing Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2022 7.975 8.315 7.933 8.290 17,065,878 +0.23(+2.88%)
Nov 29, 2022 8.000 8.062 7.933 8.058 10,522,258 +0.06(+0.73%)
Nov 28, 2022 8.196 8.237 7.991 8.000 12,929,867 -0.21(-2.59%)
Nov 25, 2022 8.098 8.254 8.073 8.213 7,844,769 +0.14(+1.73%)
Nov 23, 2022 7.819 8.106 7.778 8.073 13,380,206 +0.29(+3.68%)
Nov 22, 2022 7.721 7.877 7.704 7.786 13,748,636 +0.08(+1.06%)
Nov 21, 2022 7.475 7.713 7.475 7.704 11,536,081 +0.22(+2.96%)
Nov 18, 2022 7.631 7.663 7.426 7.483 10,131,616 -0.07(-0.98%)
Nov 17, 2022 7.622 7.647 7.393 7.557 15,751,066 -0.20(-2.54%)
Nov 16, 2022 7.868 7.885 7.647 7.754 16,284,564 -0.11(-1.36%)
Nov 15, 2022 7.819 7.975 7.680 7.860 14,203,402 +0.19(+2.46%)
Nov 14, 2022 7.926 7.983 7.635 7.672 18,640,248 -0.22(-2.80%)
Nov 11, 2022 7.745 7.959 7.622 7.893 17,594,534 +0.15(+1.90%)
Nov 10, 2022 7.377 7.770 7.360 7.745 29,082,078 +0.68(+9.63%)
Nov 09, 2022 7.065 7.245 6.967 7.065 13,176,185 +0.05(+0.70%)
Nov 08, 2022 6.926 7.147 6.848 7.016 15,780,911 +0.10(+1.42%)
Nov 07, 2022 6.934 6.975 6.743 6.918 12,577,085 +0.07(+1.08%)
Nov 04, 2022 6.705 6.868 6.655 6.844 16,283,329 +0.25(+3.73%)
Nov 03, 2022 6.565 6.684 6.401 6.598 16,458,810 -0.09(-1.35%)
Nov 02, 2022 6.705 7.024 6.623 6.688 21,285,758 -0.05(-0.73%)
Nov 01, 2022 6.852 6.950 6.696 6.737 15,332,813 +0.00(+0.00%)
Oct 31, 2022 6.664 6.786 6.594 6.737 20,784,616 +0.03(+0.49%)
Oct 28, 2022 6.393 6.729 6.368 6.705 25,306,612 +0.34(+5.28%)
Oct 27, 2022 6.627 6.748 6.352 6.368 39,958,568 -0.02(-0.38%)
Oct 26, 2022 6.457 6.610 6.360 6.393 27,527,206 +0.01(+0.13%)
Oct 25, 2022 6.046 6.441 5.892 6.385 28,704,056 +0.23(+3.81%)
Oct 24, 2022 6.272 6.288 6.022 6.151 18,654,928 -0.10(-1.55%)
Oct 21, 2022 6.304 6.304 6.142 6.247 26,738,136 -0.07(-1.15%)
Oct 20, 2022 6.425 6.473 6.304 6.320 13,035,186 -0.06(-1.01%)
Oct 19, 2022 6.457 6.485 6.324 6.385 15,797,725 -0.15(-2.23%)
Oct 18, 2022 6.570 6.695 6.441 6.530 15,835,491 +0.10(+1.63%)
Oct 17, 2022 6.506 6.586 6.352 6.425 14,184,130 +0.06(+0.89%)
Oct 14, 2022 6.570 6.658 6.360 6.368 17,450,472 -0.12(-1.87%)
Oct 13, 2022 6.344 6.542 6.239 6.490 25,999,952 +0.03(+0.50%)
Oct 12, 2022 6.562 6.659 6.207 6.457 33,813,180 -0.14(-2.08%)
Oct 11, 2022 5.973 6.675 5.969 6.594 52,450,780 +0.65(+10.85%)
Oct 10, 2022 6.344 6.441 5.941 5.949 29,293,056 -0.40(-6.35%)
Oct 07, 2022 6.554 6.643 6.312 6.352 34,776,316 -0.27(-4.02%)
Oct 06, 2022 6.853 6.905 6.538 6.619 32,261,402 -0.24(-3.53%)
Oct 05, 2022 7.216 7.216 6.643 6.861 29,493,306 -0.49(-6.70%)
Oct 04, 2022 7.006 7.385 7.006 7.353 24,962,180 +0.48(+6.92%)
Oct 03, 2022 6.869 7.026 6.538 6.877 23,043,772 +0.08(+1.19%)
Sep 30, 2022 7.038 7.103 6.772 6.796 27,395,512 -0.21(-3.00%)
Sep 29, 2022 7.272 7.281 6.772 7.006 32,973,342 -0.34(-4.62%)
Sep 28, 2022 7.305 7.516 7.194 7.345 35,614,812 +0.11(+1.54%)
Sep 27, 2022 7.791 7.827 7.194 7.234 46,874,696 -0.43(-5.61%)
Sep 26, 2022 8.245 8.323 7.632 7.664 35,962,004 -0.64(-7.68%)
Sep 23, 2022 8.556 8.556 8.205 8.301 13,911,133 -0.28(-3.25%)
Sep 22, 2022 8.787 8.803 8.532 8.580 11,986,699 -0.21(-2.36%)
Sep 21, 2022 8.954 8.954 8.787 8.787 10,511,668 -0.13(-1.43%)
Sep 20, 2022 8.930 8.962 8.835 8.915 9,234,139 -0.06(-0.71%)
Sep 19, 2022 8.819 9.026 8.811 8.978 9,135,578 +0.02(+0.27%)
Sep 16, 2022 8.851 8.978 8.747 8.954 16,521,751 +0.04(+0.45%)
Sep 15, 2022 9.201 9.297 8.915 8.915 11,162,495 -0.29(-3.12%)
Sep 14, 2022 9.225 9.273 9.138 9.201 11,291,867 +0.00(+0.00%)
Sep 13, 2022 9.289 9.329 9.161 9.201 10,409,317 -0.24(-2.53%)
Sep 12, 2022 9.552 9.608 9.416 9.440 9,047,906 -0.05(-0.50%)
Sep 09, 2022 9.600 9.655 9.480 9.488 8,454,300 -0.09(-0.92%)
Sep 08, 2022 9.480 9.592 9.419 9.576 6,090,450 +0.08(+0.84%)
Sep 07, 2022 9.353 9.520 9.209 9.496 10,444,124 +0.14(+1.45%)
Sep 06, 2022 9.377 9.508 9.249 9.361 17,699,128 -0.02(-0.17%)
Sep 02, 2022 9.488 9.576 9.377 9.377 6,372,647 -0.05(-0.51%)
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.