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

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 7.042 7.107 6.776 6.800 27,380,508 -0.21(-3.00%)
Sep 29, 2022 7.276 7.285 6.776 7.010 32,955,284 -0.34(-4.62%)
Sep 28, 2022 7.309 7.521 7.198 7.349 35,595,304 +0.11(+1.54%)
Sep 27, 2022 7.795 7.831 7.198 7.238 46,849,020 -0.43(-5.61%)
Sep 26, 2022 8.250 8.327 7.636 7.668 35,942,304 -0.64(-7.68%)
Sep 23, 2022 8.561 8.561 8.210 8.306 13,903,513 -0.28(-3.25%)
Sep 22, 2022 8.792 8.808 8.537 8.585 11,980,133 -0.21(-2.36%)
Sep 21, 2022 8.959 8.959 8.792 8.792 10,505,910 -0.13(-1.43%)
Sep 20, 2022 8.935 8.967 8.840 8.919 9,229,081 -0.06(-0.71%)
Sep 19, 2022 8.824 9.031 8.816 8.983 9,130,574 +0.02(+0.27%)
Sep 16, 2022 8.856 8.983 8.752 8.959 16,512,701 +0.04(+0.45%)
Sep 15, 2022 9.206 9.302 8.919 8.919 11,156,380 -0.29(-3.12%)
Sep 14, 2022 9.230 9.278 9.143 9.206 11,285,681 +0.00(+0.00%)
Sep 13, 2022 9.294 9.334 9.166 9.206 10,403,615 -0.24(-2.53%)
Sep 12, 2022 9.557 9.613 9.422 9.445 9,042,950 -0.05(-0.50%)
Sep 09, 2022 9.605 9.661 9.485 9.493 8,449,669 -0.09(-0.92%)
Sep 08, 2022 9.485 9.597 9.424 9.581 6,087,114 +0.08(+0.84%)
Sep 07, 2022 9.358 9.525 9.214 9.501 10,438,403 +0.14(+1.45%)
Sep 06, 2022 9.382 9.513 9.254 9.366 17,689,432 -0.02(-0.17%)
Sep 02, 2022 9.493 9.581 9.382 9.382 6,369,156 -0.05(-0.51%)
Sep 01, 2022 9.477 9.485 9.190 9.430 12,983,648 -0.10(-1.00%)
Aug 31, 2022 9.517 9.645 9.449 9.525 7,250,830 +0.01(+0.08%)
Aug 30, 2022 9.764 9.793 9.501 9.517 11,724,372 -0.20(-2.05%)
Aug 29, 2022 9.716 9.788 9.677 9.716 9,070,209 -0.05(-0.49%)
Aug 26, 2022 9.898 9.930 9.756 9.764 7,587,654 -0.13(-1.28%)
Aug 25, 2022 9.835 9.936 9.827 9.890 5,432,754 +0.10(+1.05%)
Aug 24, 2022 9.709 9.795 9.685 9.788 4,202,592 +0.06(+0.65%)
Aug 23, 2022 9.693 9.788 9.677 9.724 4,791,971 +0.08(+0.82%)
Aug 22, 2022 9.803 9.816 9.645 9.645 6,742,673 -0.23(-2.32%)
Aug 19, 2022 9.969 9.989 9.831 9.874 7,450,263 -0.13(-1.34%)
Aug 18, 2022 10.06 10.10 9.977 10.01 7,125,404 -0.03(-0.31%)
Aug 17, 2022 10.06 10.08 9.945 10.04 6,271,622 -0.06(-0.62%)
Aug 16, 2022 10.10 10.14 10.06 10.10 6,827,330 +0.01(+0.08%)
Aug 15, 2022 10.05 10.11 10.02 10.10 8,273,026 +0.01(+0.08%)
Aug 12, 2022 10.09 10.10 9.985 10.09 5,761,158 +0.08(+0.79%)
Aug 11, 2022 9.945 10.08 9.937 10.01 7,835,894 +0.11(+1.12%)
Aug 10, 2022 9.882 9.985 9.882 9.898 6,936,709 +0.08(+0.80%)
Aug 09, 2022 9.819 9.874 9.736 9.819 7,723,559 +0.02(+0.24%)
Aug 08, 2022 9.740 9.890 9.740 9.795 9,025,180 +0.13(+1.31%)
Aug 05, 2022 9.661 9.740 9.606 9.669 9,643,394 -0.05(-0.49%)
Aug 04, 2022 9.772 9.788 9.630 9.716 11,261,057 -0.06(-0.57%)
Aug 03, 2022 9.803 9.835 9.748 9.772 7,399,693 +0.06(+0.65%)
Aug 02, 2022 9.961 9.961 9.693 9.709 11,955,608 -0.29(-2.92%)
Aug 01, 2022 9.961 10.09 9.878 10.00 9,191,584 +0.05(+0.48%)
Jul 29, 2022 9.914 10.17 9.910 9.953 17,328,580 +0.03(+0.32%)
Jul 28, 2022 9.685 9.934 9.677 9.922 18,672,804 +0.23(+2.36%)
Jul 27, 2022 9.505 9.755 9.474 9.693 15,685,434 +0.22(+2.31%)
Jul 26, 2022 9.325 9.552 9.302 9.474 19,388,762 -0.12(-1.22%)
Jul 25, 2022 9.529 9.607 9.443 9.591 11,111,731 +0.09(+0.99%)
Jul 22, 2022 9.583 9.615 9.435 9.497 7,832,859 -0.05(-0.57%)
Jul 21, 2022 9.427 9.560 9.357 9.552 9,812,092 +0.08(+0.83%)
Jul 20, 2022 9.404 9.521 9.341 9.474 12,975,034 +0.09(+1.00%)
Jul 19, 2022 9.130 9.435 9.114 9.380 12,379,860 +0.30(+3.36%)
Jul 18, 2022 9.153 9.169 8.880 9.075 9,370,958 -0.06(-0.68%)
Jul 15, 2022 9.021 9.169 8.825 9.138 10,588,911 +0.20(+2.27%)
Jul 14, 2022 8.958 9.005 8.856 8.935 8,114,387 -0.13(-1.47%)
Jul 13, 2022 8.841 9.095 8.802 9.067 9,749,716 +0.14(+1.58%)
Jul 12, 2022 8.872 8.997 8.833 8.927 10,416,902 +0.06(+0.71%)
Jul 11, 2022 8.888 8.950 8.833 8.864 7,217,719 -0.06(-0.70%)
Jul 08, 2022 8.989 8.993 8.849 8.927 11,066,455 -0.05(-0.61%)
Jul 07, 2022 8.895 9.107 8.895 8.981 9,961,007 +0.10(+1.14%)
Jul 06, 2022 9.036 9.122 8.802 8.880 12,827,745 -0.20(-2.15%)
Jul 05, 2022 8.841 9.091 8.794 9.075 14,294,261 +0.10(+1.13%)
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.