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

Agnc Investment Corp (NQ: AGNC )

9.165 -0.075 (-0.81%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 30, 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 28, 2019 9.488 9.527 9.448 9.516 10,688,605 +0.07(+0.78%)
Jun 27, 2019 9.442 9.476 9.374 9.442 10,190,539 +0.05(+0.48%)
Jun 26, 2019 9.470 9.481 9.391 9.397 9,934,535 -0.05(-0.53%)
Jun 25, 2019 9.442 9.520 9.403 9.447 10,393,279 +0.01(+0.06%)
Jun 24, 2019 9.419 9.475 9.363 9.442 9,334,642 +0.02(+0.18%)
Jun 21, 2019 9.431 9.451 9.389 9.425 16,367,600 -0.01(-0.12%)
Jun 20, 2019 9.481 9.487 9.391 9.436 13,365,963 -0.04(-0.47%)
Jun 19, 2019 9.386 9.492 9.358 9.481 9,451,123 +0.10(+1.08%)
Jun 18, 2019 9.425 9.498 9.363 9.380 13,418,716 -0.03(-0.30%)
Jun 17, 2019 9.481 9.509 9.397 9.408 9,930,662 -0.05(-0.53%)
Jun 14, 2019 9.447 9.487 9.442 9.459 5,747,532 +0.00(+0.00%)
Jun 13, 2019 9.403 9.481 9.391 9.459 9,618,192 +0.07(+0.78%)
Jun 12, 2019 9.369 9.431 9.358 9.386 5,462,470 +0.03(+0.30%)
Jun 11, 2019 9.442 9.453 9.335 9.358 5,213,595 -0.05(-0.54%)
Jun 10, 2019 9.386 9.459 9.307 9.408 8,364,114 +0.02(+0.24%)
Jun 07, 2019 9.492 9.492 9.363 9.386 4,966,584 -0.08(-0.83%)
Jun 06, 2019 9.453 9.470 9.358 9.464 6,922,528 +0.03(+0.36%)
Jun 05, 2019 9.498 9.515 9.386 9.431 6,786,264 -0.07(-0.71%)
Jun 04, 2019 9.397 9.509 9.363 9.498 13,032,757 +0.11(+1.13%)
Jun 03, 2019 9.212 9.408 9.201 9.391 9,267,262 +0.20(+2.20%)
May 31, 2019 9.218 9.223 9.072 9.190 11,854,129 -0.07(-0.73%)
May 30, 2019 9.397 9.419 9.229 9.257 10,332,920 -0.09(-0.96%)
May 29, 2019 9.369 9.385 9.219 9.347 11,371,283 -0.02(-0.18%)
May 28, 2019 9.474 9.485 9.363 9.363 17,757,142 -0.10(-1.06%)
May 24, 2019 9.463 9.496 9.438 9.463 5,657,624 +0.01(+0.12%)
May 23, 2019 9.441 9.474 9.408 9.452 9,790,139 -0.01(-0.12%)
May 22, 2019 9.419 9.474 9.396 9.463 9,042,794 +0.03(+0.35%)
May 21, 2019 9.452 9.485 9.358 9.430 14,184,130 -0.01(-0.12%)
May 20, 2019 9.641 9.646 9.435 9.441 13,504,963 -0.20(-2.07%)
May 17, 2019 9.685 9.713 9.641 9.641 9,351,719 -0.10(-1.03%)
May 16, 2019 9.707 9.746 9.696 9.741 4,429,415 +0.03(+0.34%)
May 15, 2019 9.730 9.763 9.691 9.707 6,302,023 -0.02(-0.23%)
May 14, 2019 9.685 9.752 9.652 9.730 9,546,934 +0.06(+0.57%)
May 13, 2019 9.735 9.752 9.657 9.674 8,614,918 -0.06(-0.63%)
May 10, 2019 9.668 9.752 9.657 9.735 7,744,933 +0.08(+0.80%)
May 09, 2019 9.696 9.702 9.630 9.657 10,783,397 -0.04(-0.46%)
May 08, 2019 9.752 9.768 9.702 9.702 8,655,223 -0.07(-0.68%)
May 07, 2019 9.707 9.796 9.702 9.768 12,475,782 +0.06(+0.63%)
May 06, 2019 9.713 9.763 9.680 9.707 9,905,398 -0.02(-0.23%)
May 03, 2019 9.741 9.768 9.713 9.730 8,142,215 -0.01(-0.11%)
May 02, 2019 9.774 9.791 9.718 9.741 12,840,786 -0.03(-0.28%)
May 01, 2019 9.868 9.924 9.763 9.768 10,389,107 -0.11(-1.07%)
Apr 30, 2019 9.824 9.874 9.779 9.874 10,505,503 +0.04(+0.45%)
Apr 29, 2019 9.890 9.902 9.824 9.829 11,732,174 -0.04(-0.45%)
Apr 26, 2019 9.769 9.896 9.764 9.874 13,528,338 +0.10(+1.01%)
Apr 25, 2019 9.879 9.879 9.753 9.775 34,442,592 -0.12(-1.17%)
Apr 24, 2019 9.995 10.05 9.984 9.890 9,664,731 -0.11(-1.10%)
Apr 23, 2019 9.978 10.01 9.967 10.00 6,168,609 +0.02(+0.17%)
Apr 22, 2019 9.945 9.989 9.940 9.984 4,926,919 +0.05(+0.50%)
Apr 18, 2019 9.995 9.997 9.929 9.934 7,130,073 -0.04(-0.39%)
Apr 17, 2019 9.978 9.995 9.956 9.973 4,561,026 +0.01(+0.11%)
Apr 16, 2019 10.00 10.02 9.962 9.962 6,396,998 -0.02(-0.22%)
Apr 15, 2019 9.995 10.04 9.984 9.984 5,507,462 -0.01(-0.11%)
Apr 12, 2019 9.984 10.00 9.951 9.995 3,912,922 +0.02(+0.22%)
Apr 11, 2019 9.956 9.978 9.945 9.973 4,702,026 +0.03(+0.33%)
Apr 10, 2019 9.945 9.967 9.929 9.940 3,614,805 -0.01(-0.06%)
Apr 09, 2019 9.962 9.989 9.934 9.945 5,246,643 -0.03(-0.28%)
Apr 08, 2019 9.923 9.989 9.923 9.973 6,894,253 +0.05(+0.50%)
Apr 05, 2019 9.962 9.973 9.896 9.923 6,387,163 -0.04(-0.39%)
Apr 04, 2019 9.912 9.967 9.901 9.962 5,988,431 +0.07(+0.72%)
Apr 03, 2019 9.951 9.973 9.879 9.890 6,387,074 -0.06(-0.61%)
Apr 02, 2019 9.967 9.973 9.901 9.951 5,253,626 -0.02(-0.22%)
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.