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

Agnc Investment Corp (NQ: AGNC )

9.660 +0.140 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 31, 2023 8.853 9.212 8.815 9.033 29,144,052 +0.25(+2.84%)
Jan 30, 2023 8.970 8.986 8.760 8.783 18,297,230 -0.22(-2.42%)
Jan 27, 2023 8.878 9.040 8.863 9.001 15,017,613 +0.14(+1.57%)
Jan 26, 2023 8.793 8.870 8.751 8.863 14,375,026 +0.09(+1.05%)
Jan 25, 2023 8.832 8.847 8.724 8.770 14,757,763 -0.09(-1.04%)
Jan 24, 2023 8.901 8.940 8.847 8.863 9,861,740 -0.06(-0.69%)
Jan 23, 2023 8.909 8.947 8.816 8.924 18,191,232 +0.04(+0.43%)
Jan 20, 2023 8.755 8.909 8.701 8.886 15,408,631 +0.12(+1.41%)
Jan 19, 2023 8.724 8.778 8.658 8.763 11,316,618 +0.01(+0.09%)
Jan 18, 2023 8.693 8.824 8.678 8.755 14,218,763 +0.12(+1.34%)
Jan 17, 2023 8.716 8.782 8.632 8.639 18,564,970 -0.07(-0.80%)
Jan 13, 2023 8.639 8.755 8.601 8.709 13,266,665 +0.02(+0.18%)
Jan 12, 2023 8.662 8.778 8.632 8.693 12,626,393 +0.11(+1.26%)
Jan 11, 2023 8.501 8.666 8.504 8.585 12,433,656 +0.12(+1.46%)
Jan 10, 2023 8.373 8.485 8.346 8.462 11,760,691 +0.08(+1.01%)
Jan 09, 2023 8.400 8.529 8.331 8.377 15,538,450 +0.02(+0.18%)
Jan 06, 2023 8.254 8.385 8.177 8.362 12,272,700 +0.18(+2.17%)
Jan 05, 2023 8.146 8.238 8.054 8.185 9,571,666 -0.01(-0.09%)
Jan 04, 2023 8.146 8.242 8.123 8.192 13,167,759 +0.13(+1.63%)
Jan 03, 2023 8.046 8.246 7.992 8.061 15,525,550 +0.08(+1.06%)
Dec 30, 2022 7.976 8.050 7.899 7.976 12,276,682 -0.10(-1.24%)
Dec 29, 2022 7.969 8.138 7.938 8.077 11,291,420 +0.15(+1.95%)
Dec 28, 2022 8.136 8.166 7.884 7.923 13,821,383 -0.22(-2.71%)
Dec 27, 2022 8.151 8.166 8.010 8.143 14,530,969 -0.02(-0.19%)
Dec 23, 2022 8.113 8.166 8.037 8.159 11,885,422 +0.05(+0.56%)
Dec 22, 2022 8.067 8.128 7.869 8.113 16,610,949 +0.05(+0.66%)
Dec 21, 2022 7.976 8.105 7.961 8.060 18,308,802 +0.19(+2.42%)
Dec 20, 2022 7.702 7.907 7.580 7.869 22,271,954 +0.11(+1.47%)
Dec 19, 2022 7.702 7.869 7.671 7.755 12,158,496 +0.03(+0.39%)
Dec 16, 2022 7.694 7.785 7.625 7.724 25,189,976 -0.08(-0.98%)
Dec 15, 2022 7.671 7.869 7.618 7.801 17,033,534 +0.08(+0.99%)
Dec 14, 2022 7.709 7.846 7.625 7.724 15,523,799 -0.02(-0.29%)
Dec 13, 2022 7.740 7.957 7.698 7.747 15,522,768 +0.20(+2.62%)
Dec 12, 2022 7.542 7.603 7.473 7.549 13,895,507 +0.01(+0.10%)
Dec 09, 2022 7.542 7.633 7.496 7.542 11,235,229 -0.02(-0.20%)
Dec 08, 2022 7.504 7.587 7.465 7.557 8,210,875 +0.07(+0.92%)
Dec 07, 2022 7.366 7.519 7.298 7.488 10,293,112 +0.11(+1.44%)
Dec 06, 2022 7.481 7.519 7.275 7.382 15,306,854 -0.10(-1.32%)
Dec 05, 2022 7.618 7.641 7.412 7.481 11,938,072 -0.14(-1.90%)
Dec 02, 2022 7.595 7.641 7.412 7.625 17,708,582 -0.05(-0.60%)
Dec 01, 2022 7.633 7.808 7.610 7.671 12,369,077 +0.06(+0.80%)
Nov 30, 2022 7.321 7.633 7.283 7.610 18,590,258 +0.21(+2.88%)
Nov 29, 2022 7.344 7.401 7.283 7.397 11,462,140 +0.05(+0.73%)
Nov 28, 2022 7.524 7.562 7.336 7.344 14,084,805 -0.20(-2.59%)
Nov 25, 2022 7.434 7.577 7.411 7.539 8,545,489 +0.13(+1.73%)
Nov 23, 2022 7.178 7.441 7.140 7.411 14,575,370 +0.26(+3.68%)
Nov 22, 2022 7.088 7.231 7.073 7.148 14,976,709 +0.08(+1.06%)
Nov 21, 2022 6.862 7.080 6.862 7.073 12,566,521 +0.20(+2.96%)
Nov 18, 2022 7.005 7.035 6.817 6.870 11,036,605 -0.07(-0.98%)
Nov 17, 2022 6.997 7.020 6.787 6.937 17,158,002 -0.18(-2.54%)
Nov 16, 2022 7.223 7.238 7.020 7.118 17,739,154 -0.10(-1.36%)
Nov 15, 2022 7.178 7.321 7.050 7.216 15,472,096 +0.17(+2.46%)
Nov 14, 2022 7.276 7.329 7.009 7.043 20,305,256 -0.20(-2.80%)
Nov 11, 2022 7.110 7.306 6.997 7.246 19,166,134 +0.14(+1.90%)
Nov 10, 2022 6.772 7.133 6.757 7.110 31,679,782 +0.62(+9.63%)
Nov 09, 2022 6.486 6.651 6.396 6.486 14,353,125 +0.05(+0.70%)
Nov 08, 2022 6.358 6.561 6.286 6.441 17,190,514 +0.09(+1.42%)
Nov 07, 2022 6.365 6.403 6.190 6.350 13,700,511 +0.07(+1.08%)
Nov 04, 2022 6.155 6.305 6.110 6.283 17,737,808 +0.23(+3.73%)
Nov 03, 2022 6.027 6.136 5.876 6.057 17,928,964 -0.08(-1.35%)
Nov 02, 2022 6.155 6.448 6.079 6.140 23,187,070 -0.05(-0.73%)
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.