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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 9.277 9.402 9.211 9.285 7,438,380 +0.01(+0.08%)
Aug 30, 2022 9.518 9.546 9.262 9.277 12,027,635 -0.19(-2.05%)
Aug 29, 2022 9.471 9.541 9.433 9.471 9,304,819 -0.05(-0.48%)
Aug 26, 2022 9.648 9.679 9.510 9.518 7,783,917 -0.12(-1.28%)
Aug 25, 2022 9.587 9.685 9.579 9.641 5,573,278 +0.10(+1.05%)
Aug 24, 2022 9.464 9.548 9.441 9.541 4,311,297 +0.06(+0.65%)
Aug 23, 2022 9.448 9.541 9.433 9.479 4,915,920 +0.08(+0.82%)
Aug 22, 2022 9.556 9.569 9.402 9.402 6,917,079 -0.22(-2.32%)
Aug 19, 2022 9.718 9.737 9.583 9.625 7,642,972 -0.13(-1.34%)
Aug 18, 2022 9.810 9.841 9.725 9.756 7,309,710 -0.03(-0.31%)
Aug 17, 2022 9.810 9.822 9.695 9.787 6,433,844 -0.06(-0.62%)
Aug 16, 2022 9.848 9.887 9.802 9.848 7,003,926 +0.01(+0.08%)
Aug 15, 2022 9.795 9.856 9.764 9.841 8,487,017 +0.01(+0.08%)
Aug 12, 2022 9.833 9.841 9.733 9.833 5,910,177 +0.08(+0.79%)
Aug 11, 2022 9.695 9.822 9.687 9.756 8,038,578 +0.11(+1.12%)
Aug 10, 2022 9.633 9.733 9.633 9.648 7,116,134 +0.08(+0.80%)
Aug 09, 2022 9.572 9.625 9.491 9.572 7,923,337 +0.02(+0.24%)
Aug 08, 2022 9.495 9.641 9.495 9.548 9,258,626 +0.12(+1.31%)
Aug 05, 2022 9.418 9.495 9.364 9.425 9,892,830 -0.05(-0.49%)
Aug 04, 2022 9.525 9.541 9.387 9.471 11,552,336 -0.05(-0.57%)
Aug 03, 2022 9.556 9.587 9.502 9.525 7,591,093 +0.06(+0.65%)
Aug 02, 2022 9.710 9.710 9.448 9.464 12,264,852 -0.28(-2.92%)
Aug 01, 2022 9.710 9.833 9.629 9.748 9,429,334 +0.05(+0.48%)
Jul 29, 2022 9.664 9.914 9.660 9.702 17,776,802 +0.03(+0.32%)
Jul 28, 2022 9.441 9.683 9.433 9.672 19,155,794 +0.22(+2.36%)
Jul 27, 2022 9.266 9.509 9.235 9.448 16,091,155 +0.21(+2.31%)
Jul 26, 2022 9.090 9.311 9.067 9.235 19,890,272 -0.11(-1.22%)
Jul 25, 2022 9.288 9.365 9.205 9.349 11,399,147 +0.09(+0.99%)
Jul 22, 2022 9.342 9.372 9.197 9.258 8,035,464 -0.05(-0.57%)
Jul 21, 2022 9.189 9.319 9.121 9.311 10,065,892 +0.08(+0.83%)
Jul 20, 2022 9.166 9.281 9.106 9.235 13,310,647 +0.09(+1.00%)
Jul 19, 2022 8.900 9.197 8.885 9.144 12,700,078 +0.30(+3.36%)
Jul 18, 2022 8.923 8.938 8.656 8.846 9,613,347 -0.06(-0.68%)
Jul 15, 2022 8.793 8.938 8.603 8.907 10,862,805 +0.20(+2.27%)
Jul 14, 2022 8.732 8.778 8.633 8.709 8,324,274 -0.13(-1.47%)
Jul 13, 2022 8.618 8.866 8.580 8.839 10,001,903 +0.14(+1.58%)
Jul 12, 2022 8.648 8.770 8.610 8.702 10,686,346 +0.06(+0.71%)
Jul 11, 2022 8.664 8.725 8.610 8.641 7,404,413 -0.06(-0.70%)
Jul 08, 2022 8.763 8.766 8.625 8.702 11,352,700 -0.05(-0.61%)
Jul 07, 2022 8.671 8.877 8.671 8.755 10,218,659 +0.10(+1.14%)
Jul 06, 2022 8.808 8.892 8.580 8.656 13,159,549 -0.19(-2.15%)
Jul 05, 2022 8.618 8.862 8.572 8.846 14,663,997 +0.10(+1.13%)
Jul 01, 2022 8.427 8.785 8.420 8.747 15,029,439 +0.31(+3.70%)
Jun 30, 2022 8.389 8.565 8.374 8.435 12,722,887 -0.06(-0.72%)
Jun 29, 2022 8.557 8.587 8.450 8.496 11,768,094 -0.10(-1.15%)
Jun 28, 2022 8.753 8.829 8.550 8.595 14,288,530 -0.13(-1.47%)
Jun 27, 2022 8.791 8.844 8.659 8.723 13,280,110 -0.02(-0.26%)
Jun 24, 2022 8.467 8.780 8.459 8.746 16,599,218 +0.32(+3.85%)
Jun 23, 2022 8.203 8.429 8.165 8.422 15,883,887 +0.25(+3.04%)
Jun 22, 2022 8.007 8.241 7.977 8.173 15,830,901 +0.09(+1.12%)
Jun 21, 2022 7.962 8.150 7.939 8.082 16,418,832 +0.23(+2.98%)
Jun 17, 2022 7.600 7.901 7.570 7.849 29,642,970 +0.29(+3.79%)
Jun 16, 2022 7.803 7.845 7.532 7.562 29,638,244 -0.48(-6.00%)
Jun 15, 2022 8.143 8.210 7.803 8.045 38,096,868 -0.06(-0.74%)
Jun 14, 2022 8.316 8.371 8.045 8.105 29,644,218 -0.20(-2.45%)
Jun 13, 2022 8.859 8.859 8.293 8.309 37,872,784 -0.70(-7.78%)
Jun 10, 2022 9.123 9.153 8.904 9.010 16,102,521 -0.18(-1.97%)
Jun 09, 2022 9.138 9.355 9.123 9.191 17,917,996 +0.15(+1.67%)
Jun 08, 2022 9.145 9.168 9.010 9.040 10,080,482 -0.13(-1.40%)
Jun 07, 2022 9.047 9.198 9.025 9.168 7,710,224 +0.09(+1.00%)
Jun 06, 2022 9.093 9.198 9.062 9.078 9,168,202 -0.02(-0.17%)
Jun 03, 2022 9.176 9.213 9.078 9.093 10,292,949 -0.10(-1.07%)
Jun 02, 2022 9.160 9.198 9.070 9.191 11,286,157 +0.02(+0.16%)
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.