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

Agnc Investment Corp (NQ: AGNC )

10.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 30, 2022 8.068 8.142 7.990 8.068 12,136,777 -0.10(-1.24%)
Dec 29, 2022 8.061 8.232 8.029 8.170 11,162,743 +0.16(+1.95%)
Dec 28, 2022 8.230 8.260 7.975 8.014 13,663,875 -0.22(-2.71%)
Dec 27, 2022 8.245 8.260 8.102 8.237 14,365,374 -0.02(-0.19%)
Dec 23, 2022 8.206 8.260 8.129 8.253 11,749,975 +0.05(+0.56%)
Dec 22, 2022 8.160 8.222 7.960 8.206 16,421,650 +0.05(+0.66%)
Dec 21, 2022 8.068 8.199 8.052 8.153 18,100,156 +0.19(+2.42%)
Dec 20, 2022 7.790 7.998 7.667 7.960 22,018,142 +0.12(+1.47%)
Dec 19, 2022 7.790 7.960 7.760 7.844 12,019,938 +0.03(+0.39%)
Dec 16, 2022 7.783 7.875 7.713 7.813 24,902,910 -0.08(-0.98%)
Dec 15, 2022 7.760 7.960 7.706 7.891 16,839,420 +0.08(+0.99%)
Dec 14, 2022 7.798 7.937 7.713 7.813 15,346,890 -0.02(-0.29%)
Dec 13, 2022 7.829 8.049 7.787 7.837 15,345,870 +0.20(+2.62%)
Dec 12, 2022 7.629 7.690 7.559 7.636 13,737,154 +0.01(+0.10%)
Dec 09, 2022 7.629 7.721 7.582 7.629 11,107,192 -0.02(-0.20%)
Dec 08, 2022 7.590 7.675 7.551 7.644 8,117,304 +0.07(+0.92%)
Dec 07, 2022 7.451 7.605 7.382 7.575 10,175,811 +0.11(+1.44%)
Dec 06, 2022 7.567 7.605 7.359 7.467 15,132,417 -0.10(-1.32%)
Dec 05, 2022 7.706 7.729 7.498 7.567 11,802,026 -0.15(-1.90%)
Dec 02, 2022 7.682 7.729 7.498 7.713 17,506,774 -0.05(-0.60%)
Dec 01, 2022 7.721 7.898 7.698 7.760 12,228,119 +0.06(+0.80%)
Nov 30, 2022 7.405 7.721 7.367 7.698 18,378,402 +0.22(+2.88%)
Nov 29, 2022 7.428 7.486 7.367 7.482 11,331,517 +0.05(+0.73%)
Nov 28, 2022 7.611 7.649 7.421 7.428 13,924,294 -0.20(-2.59%)
Nov 25, 2022 7.520 7.664 7.497 7.626 8,448,105 +0.13(+1.73%)
Nov 23, 2022 7.261 7.527 7.223 7.497 14,409,268 +0.27(+3.68%)
Nov 22, 2022 7.169 7.314 7.154 7.230 14,806,034 +0.08(+1.06%)
Nov 21, 2022 6.941 7.162 6.941 7.154 12,423,312 +0.21(+2.96%)
Nov 18, 2022 7.086 7.116 6.895 6.949 10,910,832 -0.07(-0.98%)
Nov 17, 2022 7.078 7.101 6.865 7.017 16,962,468 -0.18(-2.54%)
Nov 16, 2022 7.306 7.322 7.101 7.200 17,536,998 -0.10(-1.36%)
Nov 15, 2022 7.261 7.405 7.131 7.299 15,295,775 +0.18(+2.46%)
Nov 14, 2022 7.360 7.413 7.090 7.124 20,073,856 -0.21(-2.80%)
Nov 11, 2022 7.192 7.390 7.078 7.329 18,947,716 +0.14(+1.90%)
Nov 10, 2022 6.850 7.215 6.835 7.192 31,318,758 +0.63(+9.63%)
Nov 09, 2022 6.561 6.728 6.469 6.561 14,189,556 +0.05(+0.70%)
Nov 08, 2022 6.431 6.637 6.359 6.515 16,994,610 +0.09(+1.42%)
Nov 07, 2022 6.439 6.477 6.262 6.424 13,544,379 +0.07(+1.08%)
Nov 04, 2022 6.226 6.378 6.180 6.355 17,535,668 +0.23(+3.73%)
Nov 03, 2022 6.096 6.207 5.944 6.127 17,724,646 -0.08(-1.35%)
Nov 02, 2022 6.226 6.523 6.150 6.210 22,922,830 -0.05(-0.73%)
Nov 01, 2022 6.363 6.454 6.218 6.256 16,512,049 +0.00(+0.00%)
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%)
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.