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 UNCHANGED
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 (%)
Feb 26, 2021 10.22 10.36 10.15 10.22 13,321,486 +0.03(+0.25%)
Feb 25, 2021 10.52 10.58 10.17 10.19 18,528,618 -0.30(-2.86%)
Feb 24, 2021 10.34 10.52 10.31 10.49 12,748,397 +0.16(+1.53%)
Feb 23, 2021 10.47 10.50 10.21 10.33 14,334,379 -0.11(-1.09%)
Feb 22, 2021 10.36 10.58 10.34 10.45 9,761,785 +0.03(+0.30%)
Feb 19, 2021 10.27 10.47 10.24 10.41 11,396,736 +0.23(+2.24%)
Feb 18, 2021 10.29 10.34 10.17 10.19 13,402,134 -0.13(-1.29%)
Feb 17, 2021 10.39 10.41 10.25 10.32 10,996,715 -0.08(-0.73%)
Feb 16, 2021 10.39 10.43 10.35 10.39 11,197,016 +0.05(+0.49%)
Feb 12, 2021 10.38 10.44 10.33 10.34 8,770,927 -0.01(-0.12%)
Feb 11, 2021 10.38 10.46 10.27 10.36 8,077,468 -0.01(-0.06%)
Feb 10, 2021 10.31 10.41 10.30 10.36 7,113,917 +0.06(+0.55%)
Feb 09, 2021 10.32 10.33 10.21 10.31 8,065,897 +0.01(+0.06%)
Feb 08, 2021 10.34 10.38 10.26 10.30 8,015,537 -0.01(-0.12%)
Feb 05, 2021 10.26 10.34 10.22 10.31 7,486,235 +0.08(+0.80%)
Feb 04, 2021 10.17 10.26 10.17 10.23 7,322,745 +0.04(+0.43%)
Feb 03, 2021 10.19 10.31 10.15 10.19 8,868,460 +0.01(+0.12%)
Feb 02, 2021 10.11 10.20 10.07 10.17 10,896,506 +0.12(+1.20%)
Feb 01, 2021 9.901 10.07 9.851 10.05 13,104,073 +0.18(+1.86%)
Jan 29, 2021 9.908 10.01 9.807 9.870 13,993,937 -0.14(-1.39%)
Jan 28, 2021 9.958 10.04 9.807 10.01 13,364,826 +0.09(+0.96%)
Jan 27, 2021 10.08 10.11 9.870 9.914 17,826,572 -0.23(-2.29%)
Jan 26, 2021 10.32 10.33 10.04 10.15 17,499,390 -0.06(-0.55%)
Jan 25, 2021 10.17 10.28 10.12 10.20 13,760,884 +0.07(+0.68%)
Jan 22, 2021 10.10 10.15 10.01 10.13 8,082,208 +0.04(+0.37%)
Jan 21, 2021 10.00 10.16 9.996 10.10 11,951,262 +0.11(+1.13%)
Jan 20, 2021 9.920 10.03 9.902 9.983 8,358,235 +0.07(+0.70%)
Jan 19, 2021 9.851 9.920 9.811 9.914 7,759,829 +0.09(+0.89%)
Jan 15, 2021 9.807 9.876 9.757 9.826 7,133,290 +0.02(+0.19%)
Jan 14, 2021 9.801 9.851 9.745 9.807 6,133,589 +0.06(+0.64%)
Jan 13, 2021 9.770 9.807 9.732 9.745 5,904,170 -0.03(-0.26%)
Jan 12, 2021 9.732 9.782 9.650 9.770 7,573,557 +0.11(+1.17%)
Jan 11, 2021 9.676 9.814 9.638 9.657 7,625,222 -0.10(-1.03%)
Jan 08, 2021 9.719 9.763 9.663 9.757 6,907,130 +0.07(+0.71%)
Jan 07, 2021 9.669 9.782 9.644 9.688 8,840,476 +0.04(+0.39%)
Jan 06, 2021 9.663 9.732 9.625 9.650 11,399,418 +0.04(+0.39%)
Jan 05, 2021 9.694 9.719 9.600 9.613 9,964,454 -0.05(-0.52%)
Jan 04, 2021 9.770 9.789 9.562 9.663 13,509,958 -0.13(-1.35%)
Dec 31, 2020 9.795 9.795 9.795 11,487,940 +0.03(+0.26%)
Dec 30, 2020 9.707 9.820 9.632 9.770 11,487,940 +0.06(+0.65%)
Dec 29, 2020 9.788 9.788 9.638 9.707 10,719,282 -0.04(-0.38%)
Dec 28, 2020 9.769 9.850 9.738 9.744 9,203,876 +0.04(+0.45%)
Dec 24, 2020 9.813 9.819 9.647 9.701 5,211,408 -0.06(-0.64%)
Dec 23, 2020 9.626 9.825 9.626 9.763 11,467,884 +0.15(+1.56%)
Dec 22, 2020 9.620 9.645 9.545 9.613 7,821,320 +0.00(+0.00%)
Dec 21, 2020 9.557 9.620 9.451 9.613 11,092,388 +0.01(+0.06%)
Dec 18, 2020 9.651 9.663 9.570 9.607 14,457,569 -0.02(-0.26%)
Dec 17, 2020 9.657 9.663 9.576 9.632 7,479,451 +0.02(+0.19%)
Dec 16, 2020 9.651 9.651 9.576 9.613 10,336,486 +0.00(+0.00%)
Dec 15, 2020 9.545 9.620 9.532 9.613 9,411,448 +0.08(+0.85%)
Dec 14, 2020 9.663 9.670 9.501 9.532 9,923,082 -0.01(-0.13%)
Dec 11, 2020 9.595 9.626 9.520 9.545 9,715,635 -0.11(-1.16%)
Dec 10, 2020 9.663 9.676 9.589 9.657 7,353,698 -0.06(-0.64%)
Dec 09, 2020 9.800 9.844 9.657 9.719 7,647,695 +0.01(+0.06%)
Dec 08, 2020 9.632 9.782 9.620 9.713 8,766,062 +0.07(+0.71%)
Dec 07, 2020 9.670 9.701 9.589 9.645 7,300,095 -0.04(-0.39%)
Dec 04, 2020 9.670 9.735 9.632 9.682 8,072,073 +0.08(+0.84%)
Dec 03, 2020 9.570 9.701 9.545 9.601 6,950,778 +0.06(+0.59%)
Dec 02, 2020 9.539 9.638 9.489 9.545 8,819,470 -0.01(-0.13%)
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.