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

Agnc Investment Corp (NQ: AGNC )

9.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2019 9.957 10.01 9.912 10.01 10,364,706 +0.05(+0.45%)
Apr 29, 2019 10.02 10.04 9.957 9.963 11,574,936 -0.05(-0.45%)
Apr 26, 2019 9.902 10.03 9.897 10.01 13,347,025 +0.10(+1.01%)
Apr 25, 2019 10.01 10.01 9.885 9.908 33,980,976 -0.12(-1.17%)
Apr 24, 2019 10.13 10.19 10.12 10.02 9,535,200 -0.11(-1.10%)
Apr 23, 2019 10.11 10.15 10.10 10.14 6,085,935 +0.02(+0.17%)
Apr 22, 2019 10.08 10.12 10.07 10.12 4,860,886 +0.05(+0.50%)
Apr 18, 2019 10.13 10.13 10.06 10.07 7,034,512 -0.04(-0.39%)
Apr 17, 2019 10.11 10.13 10.09 10.11 4,499,897 +0.01(+0.11%)
Apr 16, 2019 10.14 10.16 10.10 10.10 6,311,263 -0.02(-0.22%)
Apr 15, 2019 10.13 10.18 10.12 10.12 5,433,648 -0.01(-0.11%)
Apr 12, 2019 10.12 10.14 10.09 10.13 3,860,479 +0.02(+0.22%)
Apr 11, 2019 10.09 10.11 10.08 10.11 4,639,007 +0.03(+0.33%)
Apr 10, 2019 10.08 10.10 10.06 10.07 3,566,358 -0.01(-0.06%)
Apr 09, 2019 10.10 10.12 10.07 10.08 5,176,325 -0.03(-0.28%)
Apr 08, 2019 10.06 10.12 10.06 10.11 6,801,853 +0.05(+0.50%)
Apr 05, 2019 10.10 10.11 10.03 10.06 6,301,560 -0.04(-0.39%)
Apr 04, 2019 10.05 10.10 10.04 10.10 5,908,171 +0.07(+0.72%)
Apr 03, 2019 10.09 10.11 10.01 10.02 6,301,472 -0.06(-0.61%)
Apr 02, 2019 10.10 10.11 10.04 10.09 5,183,215 -0.02(-0.22%)
Apr 01, 2019 10.03 10.11 10.01 10.11 8,206,100 +0.08(+0.83%)
Mar 29, 2019 10.08 10.08 10.01 10.02 8,596,660 -0.04(-0.44%)
Mar 28, 2019 10.02 10.07 9.991 10.07 8,186,406 +0.07(+0.67%)
Mar 27, 2019 9.991 10.02 9.958 10.00 13,241,661 +0.03(+0.28%)
Mar 26, 2019 9.931 10.03 9.909 9.975 12,560,884 +0.08(+0.78%)
Mar 25, 2019 9.936 9.942 9.881 9.898 10,868,729 -0.03(-0.28%)
Mar 22, 2019 9.986 10.02 9.920 9.925 7,578,535 -0.04(-0.39%)
Mar 21, 2019 9.936 10.01 9.925 9.964 7,734,090 +0.03(+0.33%)
Mar 20, 2019 9.942 9.975 9.898 9.931 7,563,129 +0.01(+0.06%)
Mar 19, 2019 10.01 10.02 9.920 9.925 7,340,887 -0.07(-0.66%)
Mar 18, 2019 9.925 10.00 9.920 9.991 8,945,688 +0.07(+0.67%)
Mar 15, 2019 9.914 9.953 9.909 9.925 8,771,137 +0.00(+0.00%)
Mar 14, 2019 9.947 9.958 9.903 9.925 4,737,092 -0.02(-0.17%)
Mar 13, 2019 9.881 9.953 9.876 9.942 8,068,124 +0.07(+0.73%)
Mar 12, 2019 9.881 9.892 9.842 9.870 8,300,125 -0.03(-0.28%)
Mar 11, 2019 9.804 9.898 9.793 9.898 9,772,272 +0.10(+1.07%)
Mar 08, 2019 9.727 9.804 9.727 9.793 6,753,725 +0.04(+0.45%)
Mar 07, 2019 9.721 9.787 9.716 9.749 9,539,535 +0.03(+0.28%)
Mar 06, 2019 9.694 9.749 9.688 9.721 8,191,662 +0.03(+0.28%)
Mar 05, 2019 9.705 9.727 9.661 9.694 7,615,956 -0.02(-0.17%)
Mar 04, 2019 9.666 9.716 9.649 9.710 9,776,055 +0.03(+0.28%)
Mar 01, 2019 9.760 9.760 9.649 9.683 10,829,718 -0.05(-0.51%)
Feb 28, 2019 9.683 9.787 9.672 9.732 13,700,495 +0.06(+0.57%)
Feb 27, 2019 9.721 9.721 9.649 9.677 7,604,908 -0.01(-0.06%)
Feb 26, 2019 9.683 9.710 9.677 9.683 7,845,782 +0.00(+0.00%)
Feb 25, 2019 9.683 9.710 9.650 9.683 9,049,213 +0.02(+0.17%)
Feb 22, 2019 9.633 9.688 9.606 9.666 5,749,676 +0.05(+0.57%)
Feb 21, 2019 9.628 9.644 9.584 9.612 11,371,525 -0.03(-0.34%)
Feb 20, 2019 9.666 9.666 9.606 9.644 10,649,276 -0.01(-0.11%)
Feb 19, 2019 9.623 9.672 9.601 9.655 10,251,799 +0.04(+0.40%)
Feb 15, 2019 9.672 9.688 9.606 9.617 11,680,737 -0.04(-0.40%)
Feb 14, 2019 9.677 9.693 9.633 9.655 9,283,142 -0.02(-0.23%)
Feb 13, 2019 9.715 9.732 9.644 9.677 10,778,190 -0.05(-0.56%)
Feb 12, 2019 9.726 9.786 9.688 9.732 13,754,622 +0.02(+0.17%)
Feb 11, 2019 9.732 9.748 9.666 9.715 8,289,972 -0.01(-0.06%)
Feb 08, 2019 9.737 9.748 9.650 9.721 7,177,293 -0.02(-0.22%)
Feb 07, 2019 9.737 9.764 9.699 9.743 6,272,514 +0.00(+0.00%)
Feb 06, 2019 9.699 9.756 9.661 9.743 12,511,690 +0.03(+0.34%)
Feb 05, 2019 9.721 9.759 9.650 9.710 12,343,415 -0.02(-0.22%)
Feb 04, 2019 9.683 9.732 9.639 9.732 9,975,713 +0.04(+0.39%)
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.