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 -0.10 (-0.94%)
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 (%)
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%)
Aug 01, 2022 9.245 9.362 9.168 9.281 9,903,925 +0.04(+0.48%)
Jul 29, 2022 9.201 9.439 9.197 9.237 18,671,534 +0.03(+0.32%)
Jul 28, 2022 8.988 9.219 8.981 9.208 20,119,934 +0.21(+2.36%)
Jul 27, 2022 8.822 9.054 8.793 8.996 16,901,046 +0.20(+2.31%)
Jul 26, 2022 8.655 8.865 8.633 8.793 20,891,378 -0.11(-1.22%)
Jul 25, 2022 8.843 8.916 8.764 8.901 11,972,883 +0.09(+0.99%)
Jul 22, 2022 8.894 8.923 8.756 8.814 8,439,901 -0.05(-0.57%)
Jul 21, 2022 8.749 8.872 8.684 8.865 10,572,523 +0.07(+0.83%)
Jul 20, 2022 8.727 8.836 8.669 8.793 13,980,591 +0.09(+1.00%)
Jul 19, 2022 8.473 8.756 8.459 8.705 13,339,291 +0.28(+3.36%)
Jul 18, 2022 8.495 8.510 8.241 8.423 10,097,201 -0.06(-0.68%)
Jul 15, 2022 8.372 8.510 8.190 8.481 11,409,545 +0.19(+2.27%)
Jul 14, 2022 8.314 8.357 8.219 8.292 8,743,247 -0.12(-1.47%)
Jul 13, 2022 8.205 8.441 8.169 8.415 10,505,313 +0.13(+1.58%)
Jul 12, 2022 8.234 8.350 8.198 8.285 11,224,205 +0.06(+0.71%)
Jul 11, 2022 8.248 8.306 8.198 8.227 7,777,087 -0.06(-0.70%)
Jul 08, 2022 8.343 8.346 8.212 8.285 11,924,098 -0.05(-0.61%)
Jul 07, 2022 8.256 8.452 8.256 8.335 10,732,978 +0.09(+1.14%)
Jul 06, 2022 8.386 8.466 8.169 8.241 13,821,888 -0.18(-2.15%)
Jul 05, 2022 8.205 8.437 8.161 8.423 15,402,057 +0.09(+1.13%)
Jul 01, 2022 8.024 8.364 8.016 8.328 15,785,892 +0.30(+3.70%)
Jun 30, 2022 7.987 8.154 7.973 8.031 13,363,249 -0.06(-0.72%)
Jun 29, 2022 8.147 8.176 8.045 8.089 12,360,400 -0.09(-1.15%)
Jun 28, 2022 8.334 8.406 8.140 8.183 15,007,693 -0.12(-1.47%)
Jun 27, 2022 8.370 8.420 8.244 8.305 13,948,517 -0.02(-0.26%)
Jun 24, 2022 8.061 8.359 8.054 8.327 17,434,682 +0.31(+3.85%)
Jun 23, 2022 7.810 8.025 7.774 8.018 16,683,347 +0.24(+3.04%)
Jun 22, 2022 7.623 7.846 7.595 7.781 16,627,694 +0.09(+1.12%)
Jun 21, 2022 7.580 7.760 7.559 7.695 17,245,216 +0.22(+2.98%)
Jun 17, 2022 7.236 7.523 7.207 7.472 31,134,944 +0.27(+3.79%)
Jun 16, 2022 7.429 7.469 7.171 7.200 31,129,982 -0.46(-6.00%)
Jun 15, 2022 7.752 7.817 7.429 7.659 40,014,340 -0.06(-0.74%)
Jun 14, 2022 7.918 7.970 7.659 7.717 31,136,256 -0.19(-2.45%)
Jun 13, 2022 8.434 8.434 7.896 7.910 39,778,976 -0.67(-7.78%)
Jun 10, 2022 8.686 8.714 8.477 8.578 16,912,984 -0.17(-1.97%)
Jun 09, 2022 8.700 8.906 8.686 8.750 18,819,834 +0.14(+1.67%)
Jun 08, 2022 8.707 8.729 8.578 8.607 10,587,847 -0.12(-1.40%)
Jun 07, 2022 8.614 8.757 8.592 8.729 8,098,291 +0.09(+1.00%)
Jun 06, 2022 8.657 8.757 8.628 8.643 9,629,651 -0.01(-0.17%)
Jun 03, 2022 8.736 8.772 8.643 8.657 10,811,008 -0.09(-1.07%)
Jun 02, 2022 8.722 8.757 8.635 8.750 11,854,206 +0.01(+0.16%)
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.