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

Agnc Investment Corp (NQ: AGNC )

10.61 +0.04 (+0.43%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 20, 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 (%)
Oct 31, 2019 9.173 9.577 9.167 9.444 21,256,300 +0.32(+3.46%)
Oct 30, 2019 9.112 9.156 9.090 9.129 6,990,029 -0.01(-0.06%)
Oct 29, 2019 9.140 9.162 9.090 9.134 9,964,495 -0.01(-0.06%)
Oct 28, 2019 9.123 9.162 9.085 9.140 8,638,568 +0.07(+0.73%)
Oct 25, 2019 9.101 9.123 9.063 9.074 5,031,322 -0.03(-0.36%)
Oct 24, 2019 9.189 9.206 9.085 9.107 5,596,372 -0.10(-1.07%)
Oct 23, 2019 9.129 9.206 9.096 9.206 5,078,083 +0.08(+0.84%)
Oct 22, 2019 9.112 9.145 9.052 9.129 4,858,910 -0.01(-0.06%)
Oct 21, 2019 9.052 9.140 9.030 9.134 6,455,789 +0.12(+1.37%)
Oct 18, 2019 8.986 9.063 8.959 9.011 6,783,043 +0.05(+0.52%)
Oct 17, 2019 8.920 8.964 8.909 8.964 4,437,558 +0.08(+0.86%)
Oct 16, 2019 8.882 8.893 8.838 8.887 5,459,688 +0.04(+0.50%)
Oct 15, 2019 8.876 8.981 8.838 8.843 6,373,153 -0.03(-0.37%)
Oct 14, 2019 8.893 8.915 8.838 8.876 3,317,329 -0.04(-0.49%)
Oct 11, 2019 8.833 8.948 8.811 8.920 7,335,355 +0.11(+1.25%)
Oct 10, 2019 8.767 8.849 8.750 8.811 4,290,218 +0.04(+0.44%)
Oct 09, 2019 8.772 8.811 8.728 8.772 4,778,423 +0.05(+0.57%)
Oct 08, 2019 8.756 8.789 8.712 8.723 6,493,698 -0.07(-0.75%)
Oct 07, 2019 8.800 8.854 8.745 8.789 4,754,065 -0.01(-0.12%)
Oct 04, 2019 8.723 8.800 8.717 8.800 5,746,775 +0.08(+0.94%)
Oct 03, 2019 8.684 8.756 8.630 8.717 8,043,880 +0.04(+0.51%)
Oct 02, 2019 8.657 8.679 8.558 8.673 9,625,582 +0.00(+0.00%)
Oct 01, 2019 8.805 8.854 8.586 8.673 10,551,539 -0.15(-1.74%)
Sep 30, 2019 8.789 8.843 8.745 8.827 8,279,046 +0.04(+0.44%)
Sep 27, 2019 8.833 8.860 8.761 8.789 5,590,743 -0.02(-0.19%)
Sep 26, 2019 8.789 8.843 8.751 8.805 7,475,227 +0.02(+0.19%)
Sep 25, 2019 8.729 8.821 8.702 8.789 5,663,620 +0.05(+0.62%)
Sep 24, 2019 8.865 8.935 8.707 8.734 8,793,322 -0.12(-1.41%)
Sep 23, 2019 8.827 8.908 8.783 8.859 10,978,258 +0.03(+0.31%)
Sep 20, 2019 8.740 8.849 8.713 8.832 16,484,150 +0.09(+1.06%)
Sep 19, 2019 8.631 8.778 8.631 8.740 12,172,805 +0.10(+1.19%)
Sep 18, 2019 8.582 8.637 8.544 8.637 9,184,131 +0.08(+0.89%)
Sep 17, 2019 8.593 8.610 8.485 8.561 10,795,185 -0.01(-0.13%)
Sep 16, 2019 8.582 8.626 8.495 8.572 9,141,813 -0.04(-0.44%)
Sep 13, 2019 8.544 8.645 8.517 8.610 10,558,766 +0.11(+1.34%)
Sep 12, 2019 8.566 8.626 8.474 8.495 7,911,000 -0.11(-1.26%)
Sep 11, 2019 8.566 8.615 8.523 8.604 10,761,808 +0.07(+0.76%)
Sep 10, 2019 8.349 8.555 8.349 8.539 23,183,860 +0.17(+2.08%)
Sep 09, 2019 8.202 8.354 8.202 8.365 14,925,071 +0.18(+2.26%)
Sep 06, 2019 8.191 8.208 8.050 8.180 19,164,988 -0.02(-0.20%)
Sep 05, 2019 8.132 8.229 8.104 8.197 11,951,858 +0.11(+1.41%)
Sep 04, 2019 7.996 8.121 7.996 8.083 12,309,093 +0.08(+1.02%)
Sep 03, 2019 8.017 8.028 7.882 8.001 15,966,543 -0.08(-0.94%)
Aug 30, 2019 8.061 8.115 8.028 8.077 14,195,442 +0.03(+0.34%)
Aug 29, 2019 8.104 8.126 7.920 8.050 21,066,926 -0.03(-0.34%)
Aug 28, 2019 8.072 8.147 8.013 8.077 12,718,969 -0.03(-0.33%)
Aug 27, 2019 8.394 8.400 8.088 8.104 18,370,604 -0.25(-3.02%)
Aug 26, 2019 8.416 8.459 8.319 8.357 7,937,220 -0.05(-0.64%)
Aug 23, 2019 8.534 8.572 8.389 8.410 9,447,793 -0.13(-1.57%)
Aug 22, 2019 8.572 8.582 8.502 8.545 8,930,620 +0.00(+0.00%)
Aug 21, 2019 8.722 8.760 8.518 8.545 21,177,192 -0.18(-2.03%)
Aug 20, 2019 8.760 8.792 8.706 8.722 7,104,682 -0.05(-0.61%)
Aug 19, 2019 8.765 8.792 8.690 8.776 7,860,721 +0.05(+0.62%)
Aug 16, 2019 8.706 8.770 8.668 8.722 7,645,617 +0.05(+0.56%)
Aug 15, 2019 8.717 8.749 8.615 8.674 9,931,121 -0.02(-0.19%)
Aug 14, 2019 8.975 8.975 8.690 8.690 15,995,347 -0.32(-3.58%)
Aug 13, 2019 9.061 9.098 9.002 9.012 8,023,561 -0.04(-0.47%)
Aug 12, 2019 9.163 9.179 9.045 9.055 7,565,523 -0.12(-1.29%)
Aug 09, 2019 9.233 9.243 9.120 9.174 5,755,612 -0.06(-0.64%)
Aug 08, 2019 9.125 9.254 9.093 9.233 8,282,337 +0.11(+1.18%)
Aug 07, 2019 9.098 9.152 8.991 9.125 13,225,104 -0.01(-0.12%)
Aug 06, 2019 9.082 9.136 9.039 9.136 10,571,832 +0.07(+0.77%)
Aug 05, 2019 9.195 9.227 9.002 9.066 9,296,615 -0.17(-1.86%)
Aug 02, 2019 9.174 9.259 9.157 9.238 7,819,229 +0.05(+0.59%)
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.