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

Agnc Investment Corp (NQ: AGNC )

9.590 +0.120 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Sep 29, 2023 8.609 8.737 8.585 8.600 13,062,031 +0.04(+0.43%)
Sep 28, 2023 8.436 8.618 8.336 8.563 12,490,073 +0.13(+1.51%)
Sep 27, 2023 8.535 8.571 8.346 8.436 20,317,410 -0.06(-0.74%)
Sep 26, 2023 8.670 8.679 8.481 8.499 21,488,248 -0.20(-2.28%)
Sep 25, 2023 8.787 8.805 8.679 8.697 15,960,707 -0.13(-1.43%)
Sep 22, 2023 8.832 8.895 8.778 8.823 13,436,113 +0.03(+0.31%)
Sep 21, 2023 9.012 9.039 8.796 8.796 14,938,667 -0.30(-3.26%)
Sep 20, 2023 9.137 9.227 9.092 9.092 9,529,654 -0.01(-0.10%)
Sep 19, 2023 9.137 9.254 9.074 9.101 9,935,479 -0.04(-0.49%)
Sep 18, 2023 9.146 9.232 9.119 9.146 21,604,990 +0.09(+0.99%)
Sep 15, 2023 9.056 9.074 9.012 9.056 15,817,588 -0.02(-0.20%)
Sep 14, 2023 8.967 9.101 8.967 9.074 18,220,058 +0.14(+1.61%)
Sep 13, 2023 8.850 8.949 8.760 8.931 11,063,681 +0.14(+1.64%)
Sep 12, 2023 8.859 8.949 8.778 8.787 12,224,481 -0.05(-0.61%)
Sep 11, 2023 8.742 8.850 8.724 8.841 8,326,323 +0.13(+1.44%)
Sep 08, 2023 8.688 8.760 8.679 8.715 8,754,345 +0.05(+0.62%)
Sep 07, 2023 8.661 8.721 8.611 8.661 9,286,219 -0.04(-0.52%)
Sep 06, 2023 8.787 8.796 8.661 8.706 9,139,976 -0.07(-0.82%)
Sep 05, 2023 8.949 8.949 8.769 8.778 11,968,339 -0.18(-2.01%)
Sep 01, 2023 8.940 9.012 8.877 8.958 8,771,078 +0.04(+0.50%)
Aug 31, 2023 8.859 8.940 8.850 8.913 11,510,525 +0.05(+0.61%)
Aug 30, 2023 8.967 8.976 8.841 8.859 11,468,354 -0.13(-1.50%)
Aug 29, 2023 8.887 9.011 8.816 8.994 14,701,521 +0.12(+1.30%)
Aug 28, 2023 8.736 8.878 8.718 8.878 12,457,597 +0.20(+2.36%)
Aug 25, 2023 8.665 8.714 8.563 8.674 8,269,154 +0.04(+0.51%)
Aug 24, 2023 8.603 8.727 8.576 8.629 10,431,859 +0.03(+0.31%)
Aug 23, 2023 8.443 8.629 8.429 8.603 15,608,243 +0.20(+2.33%)
Aug 22, 2023 8.505 8.514 8.398 8.407 16,240,557 -0.04(-0.53%)
Aug 21, 2023 8.443 8.469 8.354 8.451 11,947,051 +0.03(+0.32%)
Aug 18, 2023 8.354 8.505 8.309 8.425 19,671,256 +0.03(+0.32%)
Aug 17, 2023 8.496 8.539 8.363 8.398 13,062,280 -0.09(-1.05%)
Aug 16, 2023 8.531 8.585 8.460 8.487 11,933,889 -0.05(-0.62%)
Aug 15, 2023 8.576 8.594 8.496 8.540 10,524,182 -0.06(-0.72%)
Aug 14, 2023 8.762 8.771 8.540 8.603 20,934,398 -0.15(-1.73%)
Aug 11, 2023 8.851 8.860 8.727 8.754 8,803,236 -0.12(-1.30%)
Aug 10, 2023 8.931 8.940 8.860 8.869 8,881,570 -0.01(-0.10%)
Aug 09, 2023 8.922 8.949 8.816 8.878 10,204,398 -0.04(-0.40%)
Aug 08, 2023 8.816 8.931 8.731 8.914 8,961,773 +0.05(+0.60%)
Aug 07, 2023 8.834 8.896 8.811 8.860 8,980,015 +0.05(+0.61%)
Aug 04, 2023 8.700 8.825 8.660 8.807 15,729,891 +0.18(+2.06%)
Aug 03, 2023 8.834 8.849 8.620 8.629 19,764,784 -0.29(-3.29%)
Aug 02, 2023 8.922 8.958 8.789 8.922 15,763,769 -0.06(-0.69%)
Aug 01, 2023 9.029 9.096 8.958 8.985 10,388,224 -0.07(-0.79%)
Jul 31, 2023 9.189 9.198 9.020 9.056 14,682,830 -0.12(-1.36%)
Jul 28, 2023 9.074 9.220 8.980 9.180 10,361,523 +0.20(+2.28%)
Jul 27, 2023 9.274 9.343 8.941 8.976 16,717,745 -0.25(-2.67%)
Jul 26, 2023 9.134 9.318 9.134 9.222 14,862,343 +0.09(+0.96%)
Jul 25, 2023 9.072 9.266 8.985 9.134 20,483,028 +0.12(+1.36%)
Jul 24, 2023 8.914 9.072 8.875 9.011 14,168,001 +0.14(+1.58%)
Jul 21, 2023 8.967 8.967 8.835 8.870 8,616,078 -0.04(-0.39%)
Jul 20, 2023 9.046 9.046 8.901 8.906 12,102,126 -0.15(-1.65%)
Jul 19, 2023 9.055 9.143 9.037 9.055 9,663,716 +0.04(+0.49%)
Jul 18, 2023 8.976 9.064 8.941 9.011 9,558,450 +0.04(+0.49%)
Jul 17, 2023 8.888 8.993 8.818 8.967 8,795,298 +0.07(+0.79%)
Jul 14, 2023 9.020 9.020 8.870 8.897 8,293,831 -0.11(-1.17%)
Jul 13, 2023 8.914 9.125 8.907 9.002 11,999,308 +0.09(+0.99%)
Jul 12, 2023 8.888 8.923 8.844 8.914 11,959,711 +0.18(+2.01%)
Jul 11, 2023 8.774 8.875 8.686 8.739 10,565,838 -0.02(-0.20%)
Jul 10, 2023 8.581 8.756 8.545 8.756 7,850,969 +0.18(+2.15%)
Jul 07, 2023 8.300 8.660 8.300 8.572 10,646,633 +0.25(+3.06%)
Jul 06, 2023 8.502 8.502 8.185 8.317 17,439,624 -0.28(-3.27%)
Jul 05, 2023 8.765 8.791 8.589 8.598 9,834,914 -0.16(-1.81%)
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.