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

AGNC Investment Corp. - Common Stock (NQ: AGNC )

10.08 +0.25 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2025 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 (%)
Jan 30, 2025 9.920 10.09 9.910 10.08 32,116,448 +0.25(+2.54%)
Jan 29, 2025 9.870 9.960 9.790 9.830 16,332,419 -0.04(-0.41%)
Jan 28, 2025 9.700 9.885 9.700 9.870 26,449,268 +0.08(+0.82%)
Jan 27, 2025 9.690 9.840 9.655 9.790 27,582,776 +0.11(+1.14%)
Jan 24, 2025 9.650 9.730 9.630 9.680 16,119,521 +0.04(+0.41%)
Jan 23, 2025 9.710 9.740 9.620 9.640 19,545,948 -0.07(-0.72%)
Jan 22, 2025 9.715 9.770 9.670 9.710 14,541,998 -0.02(-0.21%)
Jan 21, 2025 9.645 9.730 9.630 9.730 16,510,210 +0.12(+1.25%)
Jan 17, 2025 9.580 9.650 9.560 9.610 17,710,338 +0.06(+0.63%)
Jan 16, 2025 9.390 9.560 9.380 9.550 17,464,964 +0.16(+1.70%)
Jan 15, 2025 9.400 9.452 9.310 9.390 12,850,683 +0.15(+1.62%)
Jan 14, 2025 9.150 9.260 9.155 9.240 15,338,767 +0.12(+1.32%)
Jan 13, 2025 9.150 9.155 8.960 9.120 22,281,638 -0.02(-0.22%)
Jan 10, 2025 9.210 9.270 9.130 9.140 23,942,588 -0.15(-1.61%)
Jan 08, 2025 9.260 9.310 9.170 9.290 15,327,630 -0.03(-0.32%)
Jan 07, 2025 9.330 9.410 9.260 9.320 18,320,520 +0.00(+0.00%)
Jan 06, 2025 9.460 9.470 9.320 9.320 17,051,826 -0.12(-1.27%)
Jan 03, 2025 9.300 9.480 9.285 9.440 19,364,220 +0.16(+1.72%)
Jan 02, 2025 9.240 9.380 9.230 9.280 19,422,048 +0.07(+0.76%)
Dec 31, 2024 9.210 0 -0.04(-0.43%)
Dec 30, 2024 9.330 9.330 9.190 9.250 23,907,728 -0.08(-0.86%)
Dec 27, 2024 9.370 9.430 9.290 9.330 17,135,716 -0.05(-0.53%)
Dec 26, 2024 9.430 9.450 9.360 9.380 18,438,442 -0.09(-0.95%)
Dec 24, 2024 9.440 9.470 9.360 9.470 10,784,694 +0.02(+0.21%)
Dec 23, 2024 9.460 9.500 9.370 9.450 14,503,035 +0.00(+0.00%)
Dec 20, 2024 9.300 9.580 9.270 9.450 34,103,032 +0.18(+1.94%)
Dec 19, 2024 9.370 9.480 9.240 9.270 17,989,268 -0.04(-0.43%)
Dec 18, 2024 9.570 9.670 9.280 9.310 20,955,922 -0.26(-2.72%)
Dec 17, 2024 9.630 9.720 9.560 9.570 15,983,876 -0.08(-0.83%)
Dec 16, 2024 9.570 9.680 9.555 9.650 14,966,216 +0.07(+0.73%)
Dec 13, 2024 9.550 9.590 9.500 9.580 12,399,530 +0.04(+0.42%)
Dec 12, 2024 9.590 9.670 9.540 9.540 11,985,930 -0.07(-0.73%)
Dec 11, 2024 9.640 9.680 9.550 9.610 13,784,508 +0.00(+0.00%)
Dec 10, 2024 9.680 9.720 9.600 9.610 13,861,989 -0.07(-0.72%)
Dec 09, 2024 9.680 9.750 9.650 9.680 15,773,136 -0.03(-0.31%)
Dec 06, 2024 9.600 9.720 9.595 9.710 15,316,035 +0.16(+1.68%)
Dec 05, 2024 9.520 9.570 9.490 9.550 9,283,181 +0.04(+0.42%)
Dec 04, 2024 9.490 9.530 9.430 9.510 12,088,655 +0.03(+0.32%)
Dec 03, 2024 9.590 9.650 9.475 9.480 17,741,860 -0.12(-1.25%)
Dec 02, 2024 9.620 9.640 9.540 9.600 14,339,659 -0.06(-0.62%)
Nov 29, 2024 9.670 9.680 9.620 9.660 9,931,624 +0.02(+0.21%)
Nov 27, 2024 9.561 9.670 9.551 9.640 12,277,328 +0.12(+1.24%)
Nov 26, 2024 9.640 9.640 9.423 9.521 22,494,200 -0.11(-1.13%)
Nov 25, 2024 9.689 9.719 9.620 9.630 20,474,782 +0.01(+0.10%)
Nov 22, 2024 9.600 9.680 9.586 9.620 12,578,178 +0.04(+0.41%)
Nov 21, 2024 9.536 9.620 9.536 9.581 10,693,634 +0.05(+0.52%)
Nov 20, 2024 9.531 9.561 9.433 9.531 15,440,021 -0.02(-0.21%)
Nov 19, 2024 9.507 9.620 9.482 9.551 12,771,318 +0.00(+0.00%)
Nov 18, 2024 9.433 9.571 9.363 9.551 14,684,084 +0.09(+0.94%)
Nov 15, 2024 9.403 9.482 9.284 9.462 16,235,584 +0.07(+0.74%)
Nov 14, 2024 9.393 9.482 9.383 9.393 11,504,535 -0.01(-0.11%)
Nov 13, 2024 9.413 9.462 9.363 9.403 16,983,674 +0.05(+0.53%)
Nov 12, 2024 9.502 9.512 9.314 9.354 20,590,378 -0.21(-2.17%)
Nov 11, 2024 9.541 9.591 9.502 9.561 14,481,297 +0.02(+0.21%)
Nov 08, 2024 9.413 9.610 9.413 9.541 20,840,432 +0.14(+1.47%)
Nov 07, 2024 9.284 9.462 9.284 9.403 21,250,278 +0.14(+1.49%)
Nov 06, 2024 9.403 9.433 9.037 9.265 37,496,292 -0.14(-1.47%)
Nov 05, 2024 9.245 9.413 9.176 9.403 22,283,676 +0.17(+1.82%)
Nov 04, 2024 9.205 9.304 9.196 9.235 23,500,048 +0.04(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.