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

Agnc Investment Corp (NQ: AGNC )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 6.581 6.703 6.513 6.654 21,043,896 +0.03(+0.49%)
Oct 28, 2022 6.314 6.646 6.290 6.622 25,622,304 +0.33(+5.28%)
Oct 27, 2022 6.545 6.665 6.274 6.290 40,457,032 -0.02(-0.38%)
Oct 26, 2022 6.378 6.528 6.282 6.314 27,870,596 +0.01(+0.13%)
Oct 25, 2022 5.971 6.362 5.820 6.306 29,062,128 +0.23(+3.81%)
Oct 24, 2022 6.194 6.210 5.948 6.075 18,887,640 -0.10(-1.55%)
Oct 21, 2022 6.226 6.226 6.067 6.170 27,071,682 -0.07(-1.15%)
Oct 20, 2022 6.346 6.394 6.226 6.242 13,197,795 -0.06(-1.01%)
Oct 19, 2022 6.378 6.406 6.246 6.306 15,994,795 -0.14(-2.23%)
Oct 18, 2022 6.489 6.613 6.362 6.449 16,033,032 +0.10(+1.63%)
Oct 17, 2022 6.426 6.505 6.274 6.346 14,361,071 +0.06(+0.89%)
Oct 14, 2022 6.489 6.576 6.282 6.290 17,668,160 -0.12(-1.87%)
Oct 13, 2022 6.266 6.461 6.162 6.410 26,324,292 +0.03(+0.50%)
Oct 12, 2022 6.481 6.577 6.131 6.378 34,234,984 -0.14(-2.08%)
Oct 11, 2022 5.899 6.593 5.895 6.513 53,105,080 +0.64(+10.85%)
Oct 10, 2022 6.266 6.362 5.867 5.875 29,658,474 -0.40(-6.35%)
Oct 07, 2022 6.473 6.561 6.234 6.274 35,210,132 -0.26(-4.02%)
Oct 06, 2022 6.768 6.820 6.457 6.537 32,663,848 -0.24(-3.53%)
Oct 05, 2022 7.127 7.127 6.561 6.776 29,861,222 -0.49(-6.70%)
Oct 04, 2022 6.920 7.294 6.920 7.263 25,273,572 +0.47(+6.92%)
Oct 03, 2022 6.784 6.940 6.457 6.792 23,331,232 +0.08(+1.19%)
Sep 30, 2022 6.952 7.015 6.689 6.713 27,737,260 -0.21(-3.00%)
Sep 29, 2022 7.183 7.191 6.689 6.920 33,384,670 -0.33(-4.62%)
Sep 28, 2022 7.215 7.424 7.105 7.255 36,059,088 +0.11(+1.54%)
Sep 27, 2022 7.695 7.731 7.105 7.144 47,459,432 -0.42(-5.61%)
Sep 26, 2022 8.144 8.220 7.538 7.569 36,410,608 -0.63(-7.68%)
Sep 23, 2022 8.451 8.451 8.104 8.199 14,084,666 -0.28(-3.25%)
Sep 22, 2022 8.679 8.695 8.427 8.474 12,136,227 -0.20(-2.36%)
Sep 21, 2022 8.844 8.844 8.679 8.679 10,642,795 -0.13(-1.43%)
Sep 20, 2022 8.820 8.852 8.726 8.805 9,349,329 -0.06(-0.71%)
Sep 19, 2022 8.710 8.915 8.702 8.868 9,249,540 +0.02(+0.27%)
Sep 16, 2022 8.742 8.868 8.639 8.844 16,727,851 +0.04(+0.45%)
Sep 15, 2022 9.088 9.182 8.805 8.805 11,301,741 -0.28(-3.12%)
Sep 14, 2022 9.112 9.159 9.025 9.088 11,432,727 +0.00(+0.00%)
Sep 13, 2022 9.174 9.214 9.049 9.088 10,539,167 -0.24(-2.53%)
Sep 12, 2022 9.434 9.489 9.300 9.324 9,160,774 -0.05(-0.50%)
Sep 09, 2022 9.481 9.536 9.363 9.371 8,559,763 -0.09(-0.92%)
Sep 08, 2022 9.363 9.473 9.303 9.458 6,166,425 +0.08(+0.84%)
Sep 07, 2022 9.237 9.403 9.096 9.379 10,574,408 +0.13(+1.45%)
Sep 06, 2022 9.261 9.391 9.135 9.245 17,919,914 -0.02(-0.17%)
Sep 02, 2022 9.371 9.458 9.261 9.261 6,452,142 -0.05(-0.51%)
Sep 01, 2022 9.355 9.363 9.072 9.308 13,152,817 -0.09(-1.00%)
Aug 31, 2022 9.395 9.521 9.328 9.403 7,345,303 +0.01(+0.08%)
Aug 30, 2022 9.639 9.667 9.379 9.395 11,877,133 -0.20(-2.05%)
Aug 29, 2022 9.592 9.662 9.553 9.592 9,188,388 -0.05(-0.49%)
Aug 26, 2022 9.771 9.802 9.630 9.638 7,686,516 -0.12(-1.28%)
Aug 25, 2022 9.708 9.808 9.701 9.763 5,503,539 +0.10(+1.05%)
Aug 24, 2022 9.584 9.669 9.560 9.662 4,257,349 +0.06(+0.65%)
Aug 23, 2022 9.568 9.662 9.553 9.599 4,854,407 +0.08(+0.82%)
Aug 22, 2022 9.677 9.690 9.521 9.521 6,830,525 -0.23(-2.32%)
Aug 19, 2022 9.841 9.860 9.704 9.747 7,547,335 -0.13(-1.34%)
Aug 18, 2022 9.934 9.966 9.849 9.880 7,218,244 -0.03(-0.31%)
Aug 17, 2022 9.934 9.946 9.817 9.911 6,353,337 -0.06(-0.63%)
Aug 16, 2022 9.973 10.01 9.927 9.973 6,916,285 +0.01(+0.08%)
Aug 15, 2022 9.919 9.981 9.888 9.966 8,380,818 +0.01(+0.08%)
Aug 12, 2022 9.958 9.966 9.856 9.958 5,836,222 +0.08(+0.79%)
Aug 11, 2022 9.817 9.946 9.810 9.880 7,937,991 +0.11(+1.12%)
Aug 10, 2022 9.755 9.856 9.755 9.771 7,027,090 +0.08(+0.80%)
Aug 09, 2022 9.693 9.747 9.611 9.693 7,824,192 +0.02(+0.24%)
Aug 08, 2022 9.615 9.763 9.615 9.669 9,142,772 +0.12(+1.31%)
Aug 05, 2022 9.537 9.615 9.482 9.545 9,769,041 -0.05(-0.49%)
Aug 04, 2022 9.646 9.662 9.506 9.592 11,407,781 -0.05(-0.57%)
Aug 03, 2022 9.677 9.708 9.623 9.646 7,496,106 +0.06(+0.65%)
Aug 02, 2022 9.833 9.833 9.568 9.584 12,111,381 -0.29(-2.92%)
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.