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

Agnc Investment Corp (NQ: AGNC )

9.240 -0.120 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2022 8.606 8.786 8.590 8.653 12,402,094 -0.06(-0.72%)
Jun 29, 2022 8.778 8.809 8.669 8.716 11,471,375 -0.10(-1.15%)
Jun 28, 2022 8.980 9.057 8.771 8.817 13,928,261 -0.13(-1.47%)
Jun 27, 2022 9.018 9.073 8.883 8.949 12,945,267 -0.02(-0.26%)
Jun 24, 2022 8.686 9.007 8.678 8.972 16,180,688 +0.33(+3.85%)
Jun 23, 2022 8.415 8.647 8.376 8.639 15,483,394 +0.26(+3.04%)
Jun 22, 2022 8.214 8.454 8.183 8.384 15,431,743 +0.09(+1.12%)
Jun 21, 2022 8.168 8.361 8.144 8.291 16,004,850 +0.24(+2.98%)
Jun 17, 2022 7.796 8.106 7.765 8.052 28,895,556 +0.29(+3.79%)
Jun 16, 2022 8.005 8.048 7.727 7.758 28,890,950 -0.50(-6.00%)
Jun 15, 2022 8.353 8.423 8.005 8.253 37,136,300 -0.06(-0.74%)
Jun 14, 2022 8.531 8.587 8.253 8.315 28,896,774 -0.21(-2.45%)
Jun 13, 2022 9.088 9.088 8.508 8.523 36,917,864 -0.72(-7.78%)
Jun 10, 2022 9.359 9.390 9.134 9.243 15,696,514 -0.19(-1.97%)
Jun 09, 2022 9.374 9.597 9.359 9.428 17,466,214 +0.15(+1.67%)
Jun 08, 2022 9.382 9.405 9.243 9.274 9,826,314 -0.13(-1.40%)
Jun 07, 2022 9.281 9.436 9.258 9.405 7,515,819 +0.09(+1.00%)
Jun 06, 2022 9.328 9.436 9.297 9.312 8,937,036 -0.02(-0.17%)
Jun 03, 2022 9.413 9.452 9.312 9.328 10,033,424 -0.10(-1.07%)
Jun 02, 2022 9.397 9.436 9.305 9.428 11,001,589 +0.02(+0.16%)
Jun 01, 2022 9.475 9.482 9.258 9.413 13,239,279 -0.05(-0.49%)
May 31, 2022 9.397 9.513 9.328 9.459 56,347,148 +0.02(+0.16%)
May 27, 2022 9.297 9.444 9.231 9.444 10,707,984 +0.17(+1.83%)
May 26, 2022 9.151 9.358 9.132 9.274 13,659,348 +0.18(+1.94%)
May 25, 2022 9.143 9.189 9.006 9.098 16,291,047 -0.03(-0.34%)
May 24, 2022 9.182 9.182 8.998 9.128 14,851,851 -0.06(-0.67%)
May 23, 2022 9.052 9.235 9.040 9.189 16,899,030 +0.18(+2.04%)
May 20, 2022 9.006 9.052 8.829 9.006 18,995,602 +0.03(+0.34%)
May 19, 2022 9.067 9.201 8.952 8.975 23,626,480 -0.13(-1.43%)
May 18, 2022 9.251 9.274 9.082 9.105 18,732,088 -0.17(-1.82%)
May 17, 2022 9.412 9.419 9.136 9.274 19,995,546 -0.14(-1.46%)
May 16, 2022 9.496 9.519 9.350 9.412 17,585,984 -0.08(-0.81%)
May 13, 2022 9.281 9.488 9.243 9.488 21,402,352 +0.21(+2.31%)
May 12, 2022 9.243 9.335 9.075 9.274 28,656,874 -0.02(-0.25%)
May 11, 2022 9.381 9.434 9.258 9.297 23,724,262 -0.07(-0.74%)
May 10, 2022 9.480 9.687 9.277 9.366 28,639,780 -0.02(-0.24%)
May 09, 2022 9.373 9.473 9.289 9.389 20,262,088 -0.11(-1.21%)
May 06, 2022 9.266 9.526 9.258 9.503 21,170,782 +0.21(+2.22%)
May 05, 2022 9.266 9.450 9.182 9.297 23,732,536 +0.02(+0.17%)
May 04, 2022 9.159 9.304 8.994 9.281 23,037,966 +0.10(+1.08%)
May 03, 2022 8.807 9.197 8.807 9.182 31,997,060 +0.60(+7.05%)
May 02, 2022 8.431 8.588 8.316 8.577 20,475,830 +0.17(+2.00%)
Apr 29, 2022 8.784 8.814 8.385 8.408 20,848,454 -0.38(-4.27%)
Apr 28, 2022 8.493 8.787 8.397 8.784 21,844,900 +0.38(+4.56%)
Apr 27, 2022 8.431 8.484 8.340 8.401 19,108,686 +0.02(+0.18%)
Apr 26, 2022 8.802 8.867 8.340 8.386 24,792,772 -0.45(-5.14%)
Apr 25, 2022 8.726 8.855 8.529 8.840 19,563,168 +0.06(+0.69%)
Apr 22, 2022 8.984 8.992 8.749 8.779 17,942,444 -0.21(-2.36%)
Apr 21, 2022 9.120 9.196 8.984 8.992 12,504,584 -0.09(-1.00%)
Apr 20, 2022 9.022 9.181 8.965 9.082 13,062,239 +0.10(+1.10%)
Apr 19, 2022 9.325 9.348 8.954 8.984 22,955,836 -0.32(-3.42%)
Apr 18, 2022 9.438 9.446 9.264 9.302 13,709,918 -0.15(-1.60%)
Apr 14, 2022 9.499 9.575 9.419 9.454 11,467,398 -0.05(-0.48%)
Apr 13, 2022 9.507 9.556 9.431 9.499 10,245,603 +0.01(+0.08%)
Apr 12, 2022 9.560 9.643 9.476 9.491 12,917,226 +0.03(+0.32%)
Apr 11, 2022 9.529 9.635 9.431 9.461 13,241,528 -0.08(-0.87%)
Apr 08, 2022 9.522 9.666 9.491 9.544 9,019,397 +0.05(+0.48%)
Apr 07, 2022 9.522 9.598 9.340 9.499 14,117,161 -0.03(-0.32%)
Apr 06, 2022 9.696 9.696 9.522 9.529 14,086,927 -0.20(-2.02%)
Apr 05, 2022 9.885 9.984 9.696 9.726 12,916,231 -0.19(-1.91%)
Apr 04, 2022 9.946 9.976 9.779 9.916 10,794,746 -0.06(-0.61%)
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.