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

Agnc Investment Corp (NQ: AGNC )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2017 9.474 9.526 9.386 9.395 12,501,433 -0.08(-0.89%)
Oct 30, 2017 9.600 9.628 9.458 9.479 15,560,271 -0.09(-0.93%)
Oct 27, 2017 9.512 9.628 9.369 9.568 15,118,002 +0.07(+0.73%)
Oct 26, 2017 9.975 9.993 9.489 9.498 23,369,778 -0.42(-4.24%)
Oct 25, 2017 9.989 10.01 9.785 9.919 14,251,443 -0.08(-0.83%)
Oct 24, 2017 10.01 10.05 9.975 10.00 7,185,730 -0.00(-0.05%)
Oct 23, 2017 10.10 10.11 9.947 10.01 9,889,261 -0.07(-0.73%)
Oct 20, 2017 10.08 10.09 9.980 10.08 10,251,878 +0.00(+0.00%)
Oct 19, 2017 10.09 10.10 10.06 10.08 4,288,156 -0.01(-0.09%)
Oct 18, 2017 10.10 10.13 10.09 10.09 8,490,376 -0.02(-0.18%)
Oct 17, 2017 10.11 10.13 10.08 10.11 4,466,360 +0.04(+0.41%)
Oct 16, 2017 10.10 10.11 10.04 10.07 6,262,984 +0.00(+0.00%)
Oct 13, 2017 10.00 10.10 10.00 10.07 8,009,574 +0.09(+0.93%)
Oct 12, 2017 9.947 10.01 9.943 9.975 8,025,160 +0.03(+0.28%)
Oct 11, 2017 9.919 9.952 9.903 9.947 6,680,712 +0.03(+0.28%)
Oct 10, 2017 9.975 9.984 9.901 9.919 6,134,133 -0.03(-0.28%)
Oct 09, 2017 9.943 9.989 9.933 9.947 4,466,468 +0.02(+0.19%)
Oct 06, 2017 10.02 10.02 9.864 9.929 18,768,468 -0.16(-1.56%)
Oct 05, 2017 10.08 10.12 10.05 10.09 5,774,853 +0.01(+0.14%)
Oct 04, 2017 10.03 10.09 9.989 10.07 6,095,134 +0.01(+0.14%)
Oct 03, 2017 10.04 10.10 10.03 10.06 4,287,438 +0.02(+0.18%)
Oct 02, 2017 10.05 10.10 9.998 10.04 8,696,709 +0.01(+0.09%)
Sep 29, 2017 9.993 10.06 9.966 10.03 9,281,492 +0.02(+0.18%)
Sep 28, 2017 9.984 10.02 9.859 10.01 9,878,876 +0.03(+0.28%)
Sep 27, 2017 10.03 10.07 9.886 9.984 13,483,558 -0.04(-0.37%)
Sep 26, 2017 9.980 10.06 9.934 10.02 13,504,750 +0.06(+0.60%)
Sep 25, 2017 9.915 9.984 9.863 9.961 11,962,336 +0.05(+0.51%)
Sep 22, 2017 9.856 9.947 9.833 9.911 18,522,570 +0.09(+0.93%)
Sep 21, 2017 9.814 9.879 9.769 9.819 6,962,707 +0.02(+0.19%)
Sep 20, 2017 9.860 9.911 9.764 9.801 12,360,715 -0.04(-0.37%)
Sep 19, 2017 9.810 9.888 9.810 9.837 10,924,190 +0.04(+0.42%)
Sep 18, 2017 9.718 9.810 9.707 9.796 9,860,279 +0.11(+1.14%)
Sep 15, 2017 9.635 9.718 9.613 9.686 16,193,201 +0.05(+0.52%)
Sep 14, 2017 9.635 9.652 9.553 9.635 13,982,197 +0.02(+0.24%)
Sep 13, 2017 9.585 9.665 9.585 9.613 72,302,928 -0.25(-2.56%)
Sep 12, 2017 9.865 9.879 9.824 9.865 6,369,886 -0.00(-0.05%)
Sep 11, 2017 9.787 9.874 9.759 9.869 7,681,007 +0.07(+0.70%)
Sep 08, 2017 9.796 9.817 9.732 9.801 4,906,697 +0.00(+0.05%)
Sep 07, 2017 9.759 9.796 9.713 9.796 7,460,451 +0.05(+0.47%)
Sep 06, 2017 9.810 9.824 9.746 9.750 6,887,952 -0.01(-0.09%)
Sep 05, 2017 9.847 9.897 9.746 9.759 9,081,733 -0.08(-0.84%)
Sep 01, 2017 9.883 9.897 9.833 9.842 3,745,327 -0.04(-0.42%)
Aug 31, 2017 9.759 9.883 9.755 9.883 8,184,511 +0.15(+1.51%)
Aug 30, 2017 9.732 9.782 9.727 9.736 3,804,135 +0.01(+0.09%)
Aug 29, 2017 9.851 9.888 9.727 9.727 8,837,905 -0.13(-1.35%)
Aug 28, 2017 9.847 9.869 9.815 9.860 7,923,943 +0.01(+0.14%)
Aug 25, 2017 9.897 9.897 9.815 9.847 8,699,446 -0.01(-0.09%)
Aug 24, 2017 9.828 9.874 9.787 9.856 5,023,740 +0.06(+0.60%)
Aug 23, 2017 9.797 9.847 9.787 9.797 6,668,534 -0.01(-0.09%)
Aug 22, 2017 9.751 9.838 9.742 9.806 7,482,007 +0.06(+0.65%)
Aug 21, 2017 9.774 9.774 9.706 9.742 4,382,684 -0.01(-0.09%)
Aug 18, 2017 9.733 9.787 9.696 9.751 8,209,776 +0.02(+0.19%)
Aug 17, 2017 9.783 9.787 9.719 9.733 5,783,561 -0.05(-0.51%)
Aug 16, 2017 9.774 9.847 9.760 9.783 9,018,484 +0.01(+0.09%)
Aug 15, 2017 9.747 9.787 9.694 9.774 5,343,869 +0.03(+0.33%)
Aug 14, 2017 9.733 9.814 9.687 9.742 8,618,026 +0.03(+0.33%)
Aug 11, 2017 9.646 9.717 9.587 9.710 9,202,964 +0.04(+0.42%)
Aug 10, 2017 9.692 9.737 9.637 9.669 10,668,792 -0.03(-0.28%)
Aug 09, 2017 9.592 9.735 9.578 9.696 12,455,310 +0.10(+1.00%)
Aug 08, 2017 9.596 9.624 9.555 9.601 7,035,093 +0.01(+0.14%)
Aug 07, 2017 9.569 9.601 9.519 9.587 5,866,922 +0.04(+0.38%)
Aug 04, 2017 9.628 9.628 9.514 9.551 5,153,282 -0.07(-0.76%)
Aug 03, 2017 9.605 9.656 9.551 9.624 7,466,159 +0.00(+0.00%)
Aug 02, 2017 9.665 9.665 9.605 9.624 6,841,535 -0.02(-0.24%)
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.