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

Agnc Investment Corp (NQ: AGNC )

9.640 +0.110 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2020 8.180 8.281 8.091 8.192 22,014,016 -0.02(-0.23%)
Jun 29, 2020 8.065 8.307 7.970 8.211 10,747,605 +0.18(+2.29%)
Jun 26, 2020 8.241 8.285 8.002 8.027 12,988,671 -0.27(-3.26%)
Jun 25, 2020 7.989 8.323 7.926 8.298 14,544,989 +0.23(+2.89%)
Jun 24, 2020 8.166 8.222 7.820 8.065 13,480,917 -0.14(-1.69%)
Jun 23, 2020 8.260 8.260 8.147 8.203 7,636,970 +0.03(+0.38%)
Jun 22, 2020 8.159 8.191 7.971 8.172 11,444,258 +0.06(+0.78%)
Jun 19, 2020 8.411 8.455 8.096 8.109 20,458,390 -0.19(-2.27%)
Jun 18, 2020 8.367 8.417 8.228 8.298 11,268,083 -0.10(-1.20%)
Jun 17, 2020 8.474 8.612 8.379 8.398 9,650,119 -0.08(-0.89%)
Jun 16, 2020 8.700 8.707 8.354 8.474 13,559,974 -0.01(-0.15%)
Jun 15, 2020 8.304 8.562 8.210 8.486 13,554,442 -0.08(-0.88%)
Jun 12, 2020 8.430 8.600 8.266 8.562 17,494,410 +0.41(+5.02%)
Jun 11, 2020 8.323 8.323 8.090 8.153 23,582,520 -0.29(-3.43%)
Jun 10, 2020 8.807 8.807 8.348 8.442 20,793,910 -0.31(-3.52%)
Jun 09, 2020 8.807 8.958 8.681 8.751 14,896,521 -0.21(-2.39%)
Jun 08, 2020 8.694 8.964 8.650 8.964 26,395,036 +0.48(+5.63%)
Jun 05, 2020 9.040 9.153 8.449 8.486 28,818,128 -0.25(-2.88%)
Jun 04, 2020 8.348 8.832 8.317 8.738 26,403,876 +0.36(+4.28%)
Jun 03, 2020 8.279 8.455 8.272 8.379 19,348,298 +0.20(+2.46%)
Jun 02, 2020 8.329 8.386 8.147 8.178 15,967,216 -0.10(-1.22%)
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.