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

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 8.325 8.420 8.165 8.242 64,673,396 -0.10(-1.15%)
May 28, 2020 8.548 8.586 8.325 8.337 14,973,752 -0.18(-2.09%)
May 27, 2020 8.592 8.598 8.289 8.516 16,358,828 +0.04(+0.52%)
May 26, 2020 8.503 8.579 8.415 8.472 15,506,563 +0.16(+1.90%)
May 22, 2020 8.307 8.326 8.134 8.314 12,631,710 +0.08(+0.92%)
May 21, 2020 8.358 8.358 8.143 8.238 14,414,172 -0.13(-1.51%)
May 20, 2020 8.326 8.396 8.188 8.364 19,239,780 +0.16(+2.00%)
May 19, 2020 8.131 8.320 8.068 8.200 11,970,041 +0.06(+0.70%)
May 18, 2020 8.118 8.194 7.903 8.143 18,135,168 +0.29(+3.70%)
May 15, 2020 7.771 7.998 7.683 7.853 14,890,337 +0.02(+0.24%)
May 14, 2020 7.260 7.847 7.203 7.834 13,715,488 +0.43(+5.80%)
May 13, 2020 7.575 7.626 7.279 7.405 21,093,718 -0.19(-2.49%)
May 12, 2020 7.821 7.828 7.588 7.594 11,490,495 -0.18(-2.27%)
May 11, 2020 7.954 7.998 7.765 7.771 10,295,877 -0.25(-3.11%)
May 08, 2020 8.049 8.093 7.960 8.020 11,128,388 +0.09(+1.07%)
May 07, 2020 7.979 8.036 7.796 7.935 16,721,273 +0.06(+0.72%)
May 06, 2020 8.093 8.194 7.872 7.878 13,044,508 -0.19(-2.35%)
May 05, 2020 7.973 8.162 7.948 8.068 15,542,508 +0.23(+2.98%)
May 04, 2020 7.701 7.885 7.594 7.834 14,394,284 +0.09(+1.14%)
May 01, 2020 7.708 7.859 7.670 7.746 15,463,627 -0.09(-1.21%)
Apr 30, 2020 8.175 8.390 7.796 7.840 26,076,332 -0.20(-2.51%)
Apr 29, 2020 8.225 8.244 7.922 8.042 18,147,880 +0.11(+1.35%)
Apr 28, 2020 7.966 8.191 7.760 7.935 24,896,588 +0.24(+3.09%)
Apr 27, 2020 7.616 7.791 7.435 7.697 14,676,576 +0.11(+1.48%)
Apr 24, 2020 7.722 7.779 7.479 7.585 17,102,060 -0.14(-1.86%)
Apr 23, 2020 7.716 7.854 7.579 7.729 11,549,395 +0.11(+1.39%)
Apr 22, 2020 7.854 7.879 7.547 7.622 12,203,577 -0.10(-1.34%)
Apr 21, 2020 7.316 7.816 7.260 7.726 18,185,790 +0.23(+3.13%)
Apr 20, 2020 7.447 7.716 7.391 7.491 16,944,140 -0.18(-2.32%)
Apr 17, 2020 7.597 7.691 7.341 7.669 21,180,748 +0.38(+5.28%)
Apr 16, 2020 7.253 7.547 7.078 7.285 17,924,180 +0.09(+1.30%)
Apr 15, 2020 7.122 7.316 6.972 7.191 18,245,340 -0.20(-2.71%)
Apr 14, 2020 7.729 7.797 7.260 7.391 18,579,016 -0.26(-3.43%)
Apr 13, 2020 7.654 7.835 7.416 7.654 16,664,839 +0.02(+0.25%)
Apr 09, 2020 7.629 7.973 7.278 7.635 40,713,804 +0.59(+8.34%)
Apr 08, 2020 6.966 7.291 6.753 7.047 31,174,568 +0.48(+7.23%)
Apr 07, 2020 6.997 7.141 6.553 6.572 27,127,906 +0.08(+1.25%)
Apr 06, 2020 6.541 6.566 6.134 6.491 23,744,140 +0.54(+9.15%)
Apr 03, 2020 6.084 6.203 5.515 5.947 30,006,606 -0.18(-2.96%)
Apr 02, 2020 6.003 6.334 5.947 6.128 20,193,172 +0.19(+3.27%)
Apr 01, 2020 6.309 6.428 5.865 5.934 24,926,702 -0.68(-10.30%)
Mar 31, 2020 7.222 7.285 6.322 6.616 32,532,736 -0.69(-9.42%)
Mar 30, 2020 8.035 8.041 7.247 7.303 27,788,924 -0.82(-10.08%)
Mar 27, 2020 7.974 8.397 7.814 8.123 22,339,010 -0.19(-2.23%)
Mar 26, 2020 8.092 8.919 7.851 8.308 29,980,102 +0.59(+7.60%)
Mar 25, 2020 7.178 8.543 7.066 7.721 37,139,020 +0.86(+12.51%)
Mar 24, 2020 6.776 7.610 6.461 6.863 39,276,020 +0.41(+6.42%)
Mar 23, 2020 6.084 6.677 5.652 6.449 40,984,064 +0.38(+6.21%)
Mar 20, 2020 5.899 6.535 5.868 6.072 32,585,238 +0.28(+4.80%)
Mar 19, 2020 5.868 6.270 5.016 5.794 26,911,122 -0.22(-3.60%)
Mar 18, 2020 6.912 7.011 3.861 6.010 54,539,876 -1.28(-17.61%)
Mar 17, 2020 7.486 7.591 6.918 7.295 40,391,288 +0.00(+0.00%)
Mar 16, 2020 7.042 8.296 6.832 7.295 42,408,864 -0.12(-1.67%)
Mar 13, 2020 7.981 8.135 6.795 7.418 27,951,690 +0.28(+3.89%)
Mar 12, 2020 7.789 7.814 6.974 7.141 31,236,596 -1.85(-20.55%)
Mar 11, 2020 9.321 9.364 8.827 8.987 31,334,176 -0.53(-5.58%)
Mar 10, 2020 9.976 10.04 9.333 9.519 22,151,274 -0.11(-1.15%)
Mar 09, 2020 9.902 10.03 9.531 9.630 21,025,934 -0.93(-8.83%)
Mar 06, 2020 10.64 10.72 10.28 10.56 31,508,000 -0.37(-3.39%)
Mar 05, 2020 11.13 11.17 10.90 10.93 14,899,339 -0.33(-2.96%)
Mar 04, 2020 11.26 11.48 11.11 11.27 20,064,700 +0.22(+2.01%)
Mar 03, 2020 11.19 11.52 10.92 11.04 17,265,196 -0.17(-1.49%)
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.