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

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2020 6.710 6.768 5.874 6.147 35,015,620 -0.64(-9.42%)
Mar 30, 2020 7.465 7.471 6.733 6.786 29,909,764 -0.76(-10.08%)
Mar 27, 2020 7.409 7.801 7.260 7.547 24,043,914 -0.17(-2.23%)
Mar 26, 2020 7.518 8.287 7.294 7.719 32,268,172 +0.55(+7.60%)
Mar 25, 2020 6.669 7.937 6.565 7.174 39,973,452 +0.80(+12.51%)
Mar 24, 2020 6.296 7.070 6.003 6.376 42,273,548 +0.38(+6.42%)
Mar 23, 2020 5.653 6.204 5.251 5.991 44,111,948 +0.35(+6.21%)
Mar 20, 2020 5.481 6.072 5.452 5.641 35,072,128 +0.26(+4.80%)
Mar 19, 2020 5.452 5.825 4.660 5.383 28,964,968 -0.20(-3.60%)
Mar 18, 2020 6.422 6.514 3.587 5.584 58,702,336 -1.19(-17.61%)
Mar 17, 2020 6.956 7.053 6.428 6.778 43,473,932 +0.00(+0.00%)
Mar 16, 2020 6.542 7.707 6.347 6.778 45,645,488 -0.11(-1.67%)
Mar 13, 2020 7.415 7.558 6.313 6.892 30,084,950 +0.26(+3.89%)
Mar 12, 2020 7.237 7.260 6.479 6.634 33,620,560 -1.72(-20.55%)
Mar 11, 2020 8.660 8.700 8.201 8.350 33,725,588 -0.49(-5.58%)
Mar 10, 2020 9.268 9.331 8.671 8.844 23,841,850 -0.10(-1.15%)
Mar 09, 2020 9.199 9.314 8.855 8.947 22,630,624 -0.87(-8.83%)
Mar 06, 2020 9.888 9.960 9.555 9.814 33,912,676 -0.34(-3.39%)
Mar 05, 2020 10.34 10.38 10.13 10.16 16,036,451 -0.31(-2.96%)
Mar 04, 2020 10.46 10.66 10.32 10.47 21,596,030 +0.21(+2.01%)
Mar 03, 2020 10.40 10.70 10.15 10.26 18,582,868 -0.15(-1.49%)
Mar 02, 2020 9.923 10.42 9.859 10.42 28,233,238 +0.64(+6.51%)
Feb 28, 2020 9.739 9.871 9.452 9.779 33,594,324 -0.30(-3.02%)
Feb 27, 2020 10.40 10.42 10.00 10.08 29,878,132 -0.41(-3.88%)
Feb 26, 2020 10.53 10.74 10.45 10.49 17,865,502 -0.04(-0.38%)
Feb 25, 2020 10.84 10.89 10.50 10.53 22,854,622 -0.33(-3.04%)
Feb 24, 2020 10.77 10.90 10.67 10.86 16,159,722 -0.10(-0.88%)
Feb 21, 2020 11.14 11.18 10.96 10.96 15,062,783 -0.20(-1.84%)
Feb 20, 2020 11.06 11.16 11.05 11.16 9,797,998 +0.10(+0.93%)
Feb 19, 2020 11.12 11.16 11.05 11.06 12,308,885 -0.06(-0.51%)
Feb 18, 2020 11.00 11.12 10.96 11.12 13,309,957 +0.11(+1.03%)
Feb 14, 2020 10.89 11.01 10.89 11.00 6,613,499 +0.13(+1.15%)
Feb 13, 2020 10.83 10.88 10.81 10.88 8,702,985 +0.07(+0.68%)
Feb 12, 2020 10.79 10.90 10.78 10.80 9,625,368 +0.01(+0.05%)
Feb 11, 2020 10.84 10.86 10.75 10.80 9,757,329 -0.03(-0.26%)
Feb 10, 2020 11.01 11.01 10.79 10.83 12,186,261 -0.09(-0.83%)
Feb 07, 2020 10.94 10.96 10.87 10.92 10,507,598 -0.02(-0.16%)
Feb 06, 2020 10.91 11.03 10.91 10.93 13,172,995 +0.01(+0.10%)
Feb 05, 2020 10.72 10.95 10.70 10.92 14,987,103 +0.23(+2.18%)
Feb 04, 2020 10.64 10.74 10.59 10.69 17,849,782 +0.09(+0.86%)
Feb 03, 2020 10.56 10.66 10.55 10.60 11,742,780 +0.02(+0.21%)
Jan 31, 2020 10.51 10.62 10.51 10.58 13,217,155 +0.06(+0.60%)
Jan 30, 2020 10.63 10.66 10.49 10.51 17,218,698 -0.06(-0.54%)
Jan 29, 2020 10.41 10.58 10.40 10.57 15,094,816 +0.19(+1.79%)
Jan 28, 2020 10.33 10.42 10.32 10.38 8,310,087 +0.08(+0.77%)
Jan 27, 2020 10.32 10.33 10.28 10.31 8,795,707 -0.05(-0.44%)
Jan 24, 2020 10.39 10.42 10.30 10.35 7,262,058 -0.05(-0.43%)
Jan 23, 2020 10.37 10.41 10.34 10.40 6,686,008 +0.04(+0.38%)
Jan 22, 2020 10.41 10.45 10.35 10.36 7,744,422 -0.06(-0.60%)
Jan 21, 2020 10.32 10.43 10.31 10.42 11,459,238 +0.12(+1.21%)
Jan 17, 2020 10.29 10.31 10.21 10.29 9,650,301 +0.02(+0.22%)
Jan 16, 2020 10.29 10.33 10.24 10.27 6,229,495 +0.03(+0.28%)
Jan 15, 2020 10.22 10.31 10.21 10.24 9,549,750 +0.03(+0.33%)
Jan 14, 2020 10.18 10.22 10.18 10.21 6,316,175 +0.04(+0.39%)
Jan 13, 2020 10.14 10.18 10.14 10.17 7,494,447 +0.04(+0.39%)
Jan 10, 2020 10.17 10.20 10.13 10.13 6,326,688 +0.01(+0.11%)
Jan 09, 2020 10.09 10.20 10.06 10.12 11,267,386 +0.03(+0.34%)
Jan 08, 2020 10.06 10.17 10.05 10.09 10,122,935 -0.03(-0.28%)
Jan 07, 2020 10.03 10.12 9.978 10.11 13,059,513 +0.11(+1.13%)
Jan 06, 2020 10.01 10.02 9.978 10.00 8,990,877 +0.00(+0.00%)
Jan 03, 2020 10.01 10.03 9.978 10.00 5,017,950 -0.03(-0.28%)
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.