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

Agnc Investment Corp (NQ: AGNC )

9.155 +0.095 (+1.05%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 19, 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 (%)
Dec 30, 2022 8.694 8.773 8.610 8.694 11,263,838 -0.11(-1.24%)
Dec 29, 2022 8.685 8.870 8.652 8.803 10,359,862 +0.17(+1.95%)
Dec 28, 2022 8.867 8.901 8.593 8.635 12,681,096 -0.24(-2.71%)
Dec 27, 2022 8.884 8.901 8.730 8.876 13,332,139 -0.02(-0.19%)
Dec 23, 2022 8.842 8.901 8.759 8.892 10,904,855 +0.05(+0.56%)
Dec 22, 2022 8.793 8.859 8.577 8.842 15,240,517 +0.06(+0.66%)
Dec 21, 2022 8.693 8.834 8.676 8.784 16,798,296 +0.21(+2.42%)
Dec 20, 2022 8.394 8.618 8.261 8.577 20,434,480 +0.12(+1.47%)
Dec 19, 2022 8.394 8.577 8.361 8.452 11,155,400 +0.03(+0.39%)
Dec 16, 2022 8.386 8.485 8.311 8.419 23,111,760 -0.08(-0.98%)
Dec 15, 2022 8.361 8.577 8.303 8.502 15,628,240 +0.08(+0.99%)
Dec 14, 2022 8.402 8.552 8.311 8.419 14,243,060 -0.02(-0.30%)
Dec 13, 2022 8.436 8.672 8.390 8.444 14,242,113 +0.22(+2.62%)
Dec 12, 2022 8.220 8.286 8.145 8.228 12,749,105 +0.01(+0.10%)
Dec 09, 2022 8.220 8.319 8.170 8.220 10,308,304 -0.02(-0.20%)
Dec 08, 2022 8.178 8.270 8.137 8.236 7,533,464 +0.07(+0.92%)
Dec 07, 2022 8.029 8.195 7.954 8.162 9,443,912 +0.12(+1.44%)
Dec 06, 2022 8.153 8.195 7.929 8.045 14,044,013 -0.11(-1.32%)
Dec 05, 2022 8.303 8.328 8.079 8.153 10,953,161 -0.16(-1.90%)
Dec 02, 2022 8.278 8.328 8.079 8.311 16,247,593 -0.05(-0.60%)
Dec 01, 2022 8.319 8.510 8.294 8.361 11,348,607 +0.07(+0.80%)
Nov 30, 2022 7.979 8.319 7.937 8.294 17,056,530 +0.23(+2.88%)
Nov 29, 2022 8.004 8.066 7.937 8.062 10,516,494 +0.06(+0.73%)
Nov 28, 2022 8.201 8.242 7.996 8.004 12,922,788 -0.21(-2.59%)
Nov 25, 2022 8.102 8.258 8.078 8.217 7,840,474 +0.14(+1.73%)
Nov 23, 2022 7.823 8.110 7.782 8.078 13,372,880 +0.29(+3.68%)
Nov 22, 2022 7.725 7.881 7.709 7.791 13,741,109 +0.08(+1.06%)
Nov 21, 2022 7.479 7.717 7.479 7.709 11,529,765 +0.22(+2.96%)
Nov 18, 2022 7.635 7.668 7.430 7.487 10,126,069 -0.07(-0.98%)
Nov 17, 2022 7.627 7.651 7.397 7.561 15,742,442 -0.20(-2.54%)
Nov 16, 2022 7.873 7.889 7.651 7.758 16,275,648 -0.11(-1.36%)
Nov 15, 2022 7.823 7.979 7.684 7.864 14,195,625 +0.19(+2.46%)
Nov 14, 2022 7.930 7.987 7.639 7.676 18,630,042 -0.22(-2.80%)
Nov 11, 2022 7.750 7.963 7.627 7.897 17,584,900 +0.15(+1.90%)
Nov 10, 2022 7.381 7.774 7.364 7.750 29,066,154 +0.68(+9.63%)
Nov 09, 2022 7.069 7.249 6.971 7.069 13,168,971 +0.05(+0.70%)
Nov 08, 2022 6.930 7.151 6.852 7.020 15,772,271 +0.10(+1.42%)
Nov 07, 2022 6.938 6.979 6.747 6.921 12,570,198 +0.07(+1.08%)
Nov 04, 2022 6.708 6.872 6.659 6.848 16,274,414 +0.25(+3.73%)
Nov 03, 2022 6.569 6.688 6.405 6.602 16,449,799 -0.09(-1.35%)
Nov 02, 2022 6.708 7.028 6.626 6.692 21,274,102 -0.05(-0.73%)
Nov 01, 2022 6.856 6.954 6.700 6.741 15,324,418 +0.00(+0.00%)
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%)
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.