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

Agnc Investment Corp (NQ: AGNC )

10.59 +0.03 (+0.24%)
Streaming Delayed Price Updated: 12:48 PM 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 (%)
Feb 28, 2020 9.734 9.866 9.447 9.774 33,612,732 -0.30(-3.02%)
Feb 27, 2020 10.40 10.41 9.997 10.08 29,894,504 -0.41(-3.88%)
Feb 26, 2020 10.52 10.73 10.45 10.48 17,875,286 -0.04(-0.38%)
Feb 25, 2020 10.84 10.89 10.50 10.52 22,867,138 -0.33(-3.04%)
Feb 24, 2020 10.76 10.89 10.66 10.85 16,168,571 -0.10(-0.88%)
Feb 21, 2020 11.13 11.17 10.95 10.95 15,071,031 -0.20(-1.83%)
Feb 20, 2020 11.05 11.16 11.05 11.16 9,803,363 +0.10(+0.93%)
Feb 19, 2020 11.11 11.16 11.04 11.05 12,315,625 -0.06(-0.51%)
Feb 18, 2020 11.00 11.11 10.96 11.11 13,317,245 +0.11(+1.03%)
Feb 14, 2020 10.89 11.01 10.88 11.00 6,617,121 +0.13(+1.15%)
Feb 13, 2020 10.82 10.88 10.81 10.87 8,707,751 +0.07(+0.68%)
Feb 12, 2020 10.78 10.89 10.77 10.80 9,630,639 +0.01(+0.05%)
Feb 11, 2020 10.84 10.85 10.75 10.79 9,762,672 -0.03(-0.26%)
Feb 10, 2020 11.00 11.00 10.78 10.82 12,192,935 -0.09(-0.83%)
Feb 07, 2020 10.93 10.96 10.87 10.91 10,513,352 -0.02(-0.16%)
Feb 06, 2020 10.91 11.02 10.90 10.93 13,180,209 +0.01(+0.10%)
Feb 05, 2020 10.71 10.94 10.69 10.92 14,995,310 +0.23(+2.18%)
Feb 04, 2020 10.63 10.73 10.58 10.68 17,859,558 +0.09(+0.86%)
Feb 03, 2020 10.56 10.66 10.55 10.59 11,749,210 +0.02(+0.21%)
Jan 31, 2020 10.51 10.62 10.50 10.57 13,224,393 +0.06(+0.60%)
Jan 30, 2020 10.62 10.65 10.48 10.51 17,228,126 -0.06(-0.54%)
Jan 29, 2020 10.40 10.58 10.39 10.56 15,103,086 +0.19(+1.79%)
Jan 28, 2020 10.33 10.41 10.32 10.38 8,314,640 +0.08(+0.77%)
Jan 27, 2020 10.32 10.33 10.27 10.30 8,800,526 -0.05(-0.44%)
Jan 24, 2020 10.38 10.42 10.29 10.34 7,266,037 -0.05(-0.43%)
Jan 23, 2020 10.36 10.40 10.33 10.39 6,689,671 +0.04(+0.38%)
Jan 22, 2020 10.41 10.45 10.34 10.35 7,748,665 -0.06(-0.60%)
Jan 21, 2020 10.31 10.42 10.31 10.41 11,465,516 +0.12(+1.21%)
Jan 17, 2020 10.28 10.30 10.21 10.29 9,655,588 +0.02(+0.22%)
Jan 16, 2020 10.29 10.32 10.24 10.27 6,232,909 +0.03(+0.28%)
Jan 15, 2020 10.22 10.31 10.20 10.24 9,554,982 +0.03(+0.33%)
Jan 14, 2020 10.18 10.22 10.17 10.20 6,319,636 +0.04(+0.39%)
Jan 13, 2020 10.14 10.18 10.13 10.16 7,498,553 +0.04(+0.39%)
Jan 10, 2020 10.16 10.20 10.12 10.12 6,330,154 +0.01(+0.11%)
Jan 09, 2020 10.09 10.20 10.05 10.11 11,273,559 +0.03(+0.34%)
Jan 08, 2020 10.06 10.16 10.05 10.08 10,128,482 -0.03(-0.28%)
Jan 07, 2020 10.02 10.11 9.973 10.11 13,066,668 +0.11(+1.13%)
Jan 06, 2020 10.01 10.02 9.973 9.995 8,995,803 +0.00(+0.00%)
Jan 03, 2020 10.01 10.02 9.973 9.995 5,020,700 -0.03(-0.28%)
Jan 02, 2020 9.984 10.02 9.939 10.02 5,470,219 +0.06(+0.57%)
Dec 31, 2019 9.978 10.01 9.944 9.967 5,568,996 -0.02(-0.17%)
Dec 30, 2019 10.11 10.11 9.978 9.984 6,083,960 -0.09(-0.89%)
Dec 27, 2019 10.07 10.11 10.06 10.07 6,735,654 +0.01(+0.05%)
Dec 26, 2019 9.974 10.08 9.974 10.07 5,074,543 +0.08(+0.84%)
Dec 24, 2019 9.918 9.990 9.895 9.985 3,226,169 +0.08(+0.85%)
Dec 23, 2019 9.907 9.946 9.884 9.901 8,601,404 +0.01(+0.06%)
Dec 20, 2019 9.907 9.968 9.873 9.895 14,366,353 +0.01(+0.11%)
Dec 19, 2019 9.867 9.974 9.834 9.884 11,606,394 +0.01(+0.06%)
Dec 18, 2019 9.879 9.884 9.823 9.879 6,753,293 +0.03(+0.34%)
Dec 17, 2019 9.756 9.890 9.750 9.845 10,453,895 +0.13(+1.32%)
Dec 16, 2019 9.795 9.812 9.711 9.717 7,587,183 -0.07(-0.69%)
Dec 13, 2019 9.722 9.789 9.717 9.784 6,063,968 +0.03(+0.34%)
Dec 12, 2019 9.694 9.767 9.689 9.750 6,051,880 +0.06(+0.63%)
Dec 11, 2019 9.649 9.733 9.633 9.689 7,653,333 +0.02(+0.17%)
Dec 10, 2019 9.694 9.711 9.638 9.672 6,111,838 -0.01(-0.12%)
Dec 09, 2019 9.689 9.717 9.649 9.683 4,751,409 +0.01(+0.12%)
Dec 06, 2019 9.644 9.689 9.622 9.672 5,802,488 +0.06(+0.58%)
Dec 05, 2019 9.638 9.638 9.588 9.616 5,764,628 -0.01(-0.06%)
Dec 04, 2019 9.666 9.677 9.622 9.622 7,152,278 -0.04(-0.46%)
Dec 03, 2019 9.644 9.694 9.616 9.666 8,208,132 -0.03(-0.35%)
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.