Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.900 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 10.68 11.21 10.61 11.21 26,231,278 +0.69(+6.51%)
Feb 28, 2020 10.48 10.62 10.17 10.53 31,212,222 -0.33(-3.02%)
Feb 27, 2020 11.20 11.21 10.77 10.85 27,759,536 -0.44(-3.88%)
Feb 26, 2020 11.33 11.55 11.25 11.29 16,598,693 -0.04(-0.38%)
Feb 25, 2020 11.67 11.73 11.30 11.33 21,234,044 -0.36(-3.04%)
Feb 24, 2020 11.59 11.73 11.48 11.69 15,013,867 -0.10(-0.88%)
Feb 21, 2020 11.99 12.03 11.79 11.79 13,994,710 -0.22(-1.83%)
Feb 20, 2020 11.90 12.01 11.90 12.01 9,103,241 +0.11(+0.93%)
Feb 19, 2020 11.96 12.01 11.89 11.90 11,436,085 -0.06(-0.51%)
Feb 18, 2020 11.84 11.96 11.80 11.96 12,366,173 +0.12(+1.03%)
Feb 14, 2020 11.73 11.85 11.72 11.84 6,144,548 +0.13(+1.15%)
Feb 13, 2020 11.65 11.71 11.64 11.71 8,085,873 +0.08(+0.68%)
Feb 12, 2020 11.61 11.73 11.60 11.63 8,942,852 +0.01(+0.05%)
Feb 11, 2020 11.67 11.69 11.57 11.62 9,065,456 -0.03(-0.26%)
Feb 10, 2020 11.85 11.85 11.61 11.65 11,322,157 -0.10(-0.83%)
Feb 07, 2020 11.78 11.80 11.70 11.75 9,762,524 -0.02(-0.16%)
Feb 06, 2020 11.74 11.87 11.74 11.77 12,238,923 +0.01(+0.10%)
Feb 05, 2020 11.54 11.78 11.51 11.76 13,924,396 +0.25(+2.18%)
Feb 04, 2020 11.45 11.55 11.40 11.51 16,584,089 +0.10(+0.86%)
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.