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

Agnc Investment Corp (NQ: AGNC )

10.57 +0.01 (+0.14%)
Streaming Delayed Price Updated: 11:43 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, 2022 6.188 6.302 6.123 6.256 22,383,144 +0.03(+0.49%)
Oct 28, 2022 5.936 6.249 5.914 6.226 27,252,926 +0.31(+5.28%)
Oct 27, 2022 6.153 6.266 5.899 5.914 43,031,752 -0.02(-0.38%)
Oct 26, 2022 5.996 6.138 5.906 5.936 29,644,304 +0.01(+0.13%)
Oct 25, 2022 5.614 5.981 5.471 5.929 30,911,664 +0.22(+3.81%)
Oct 24, 2022 5.824 5.839 5.592 5.711 20,089,664 -0.09(-1.55%)
Oct 21, 2022 5.854 5.854 5.704 5.801 28,794,546 -0.07(-1.15%)
Oct 20, 2022 5.966 6.011 5.854 5.869 14,037,713 -0.06(-1.01%)
Oct 19, 2022 5.996 6.022 5.872 5.929 17,012,716 -0.13(-2.22%)
Oct 18, 2022 6.101 6.217 5.981 6.064 17,053,386 +0.10(+1.63%)
Oct 17, 2022 6.041 6.116 5.899 5.966 15,275,021 +0.05(+0.89%)
Oct 14, 2022 6.101 6.183 5.906 5.914 18,792,576 -0.11(-1.87%)
Oct 13, 2022 5.891 6.075 5.794 6.026 27,999,590 +0.03(+0.50%)
Oct 12, 2022 6.094 6.183 5.764 5.996 36,413,728 -0.13(-2.08%)
Oct 11, 2022 5.546 6.198 5.543 6.123 56,484,728 +0.60(+10.85%)
Oct 10, 2022 5.891 5.981 5.516 5.524 31,545,964 -0.37(-6.35%)
Oct 07, 2022 6.086 6.168 5.861 5.899 37,450,936 -0.25(-4.02%)
Oct 06, 2022 6.363 6.412 6.071 6.146 34,742,604 -0.22(-3.53%)
Oct 05, 2022 6.701 6.701 6.168 6.371 31,761,614 -0.46(-6.70%)
Oct 04, 2022 6.506 6.858 6.506 6.828 26,882,002 +0.44(+6.92%)
Oct 03, 2022 6.378 6.524 6.071 6.386 24,816,052 +0.07(+1.19%)
Sep 30, 2022 6.536 6.596 6.288 6.311 29,502,480 -0.19(-3.00%)
Sep 29, 2022 6.753 6.761 6.288 6.506 35,509,296 -0.31(-4.62%)
Sep 28, 2022 6.784 6.980 6.680 6.821 38,353,924 +0.10(+1.54%)
Sep 27, 2022 7.235 7.268 6.680 6.717 50,479,796 -0.40(-5.61%)
Sep 26, 2022 7.656 7.728 7.087 7.116 38,727,816 -0.59(-7.68%)
Sep 23, 2022 7.945 7.945 7.619 7.708 14,981,028 -0.26(-3.25%)
Sep 22, 2022 8.159 8.174 7.923 7.967 12,908,588 -0.19(-2.36%)
Sep 21, 2022 8.315 8.315 8.159 8.159 11,320,113 -0.12(-1.43%)
Sep 20, 2022 8.293 8.322 8.204 8.278 9,944,330 -0.06(-0.71%)
Sep 19, 2022 8.189 8.381 8.182 8.337 9,838,189 +0.02(+0.27%)
Sep 16, 2022 8.219 8.337 8.123 8.315 17,792,428 +0.04(+0.45%)
Sep 15, 2022 8.544 8.633 8.278 8.278 12,020,994 -0.27(-3.12%)
Sep 14, 2022 8.566 8.611 8.485 8.544 12,160,316 +0.00(+0.00%)
Sep 13, 2022 8.626 8.663 8.507 8.544 11,209,890 -0.22(-2.53%)
Sep 12, 2022 8.870 8.921 8.744 8.766 9,743,774 -0.04(-0.50%)
Sep 09, 2022 8.914 8.966 8.803 8.810 9,104,514 -0.08(-0.92%)
Sep 08, 2022 8.803 8.907 8.747 8.892 6,558,862 +0.07(+0.84%)
Sep 07, 2022 8.685 8.840 8.552 8.818 11,247,374 +0.13(+1.45%)
Sep 06, 2022 8.707 8.829 8.589 8.692 19,060,354 -0.01(-0.17%)
Sep 02, 2022 8.810 8.892 8.707 8.707 6,862,762 -0.04(-0.51%)
Sep 01, 2022 8.796 8.803 8.529 8.751 13,989,875 -0.09(-1.00%)
Aug 31, 2022 8.833 8.951 8.770 8.840 7,812,765 +0.01(+0.08%)
Aug 30, 2022 9.062 9.089 8.818 8.833 12,633,005 -0.18(-2.05%)
Aug 29, 2022 9.018 9.084 8.981 9.018 9,773,144 -0.04(-0.49%)
Aug 26, 2022 9.186 9.215 9.054 9.062 8,175,692 -0.12(-1.28%)
Aug 25, 2022 9.127 9.221 9.120 9.179 5,853,789 +0.10(+1.05%)
Aug 24, 2022 9.010 9.091 8.988 9.084 4,528,290 +0.06(+0.65%)
Aug 23, 2022 8.996 9.084 8.981 9.025 5,163,346 +0.07(+0.82%)
Aug 22, 2022 9.098 9.110 8.952 8.952 7,265,226 -0.21(-2.32%)
Aug 19, 2022 9.252 9.270 9.124 9.164 8,027,653 -0.12(-1.34%)
Aug 18, 2022 9.340 9.369 9.259 9.289 7,677,619 -0.03(-0.31%)
Aug 17, 2022 9.340 9.351 9.230 9.318 6,757,669 -0.06(-0.63%)
Aug 16, 2022 9.377 9.413 9.333 9.377 7,356,443 +0.01(+0.08%)
Aug 15, 2022 9.325 9.384 9.296 9.369 8,914,180 +0.01(+0.08%)
Aug 12, 2022 9.362 9.369 9.267 9.362 6,207,644 +0.07(+0.79%)
Aug 11, 2022 9.230 9.351 9.223 9.289 8,443,171 +0.10(+1.12%)
Aug 10, 2022 9.171 9.267 9.171 9.186 7,474,300 +0.07(+0.80%)
Aug 09, 2022 9.113 9.164 9.036 9.113 8,322,130 +0.02(+0.24%)
Aug 08, 2022 9.040 9.179 9.040 9.091 9,724,626 +0.12(+1.31%)
Aug 05, 2022 8.966 9.040 8.915 8.974 10,390,751 -0.04(-0.49%)
Aug 04, 2022 9.069 9.084 8.937 9.018 12,133,781 -0.05(-0.57%)
Aug 03, 2022 9.098 9.127 9.047 9.069 7,973,164 +0.06(+0.65%)
Aug 02, 2022 9.245 9.245 8.996 9.010 12,882,159 -0.27(-2.92%)
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.