Agnc Investment Corp (NQ: AGNC )

17.47 USD +0.08 (+0.46%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 17.46 17.50 17.37 17.39 4,213,683 -0.05(-0.29%)
Apr 21, 2021 17.29 17.45 17.13 17.44 4,925,264 +0.12(+0.69%)
Apr 20, 2021 17.38 17.40 17.22 17.32 4,598,613 -0.02(-0.12%)
Apr 19, 2021 17.50 17.50 17.32 17.34 5,182,374 -0.14(-0.80%)
Apr 16, 2021 17.36 17.50 17.34 17.48 4,049,800 +0.15(+0.87%)
Apr 15, 2021 17.41 17.42 17.21 17.33 4,879,442 -0.02(-0.12%)
Apr 14, 2021 17.27 17.47 17.21 17.35 6,890,980 +0.13(+0.75%)
Apr 13, 2021 17.12 17.25 17.05 17.22 3,822,873 +0.05(+0.29%)
Apr 12, 2021 17.15 17.22 17.09 17.17 4,303,914 +0.11(+0.64%)
Apr 09, 2021 17.17 17.24 17.05 17.06 3,843,900 -0.10(-0.58%)
Apr 08, 2021 17.08 17.16 17.03 17.16 2,964,072 +0.05(+0.29%)
Apr 07, 2021 17.02 17.12 16.95 17.11 3,584,408 +0.10(+0.59%)
Apr 06, 2021 16.98 17.06 16.95 17.01 4,369,536 +0.01(+0.06%)
Apr 05, 2021 17.05 17.07 16.90 17.00 4,910,996 -0.01(-0.09%)
Apr 01, 2021 16.78 17.03 16.73 17.01 5,452,700 +0.25(+1.52%)
Mar 31, 2021 16.80 16.89 16.71 16.76 6,210,328 -0.13(-0.77%)
Mar 30, 2021 16.73 16.90 16.59 16.89 4,774,076 +0.13(+0.78%)
Mar 29, 2021 16.93 17.09 16.75 16.76 6,357,579 -0.26(-1.53%)
Mar 26, 2021 16.81 17.03 16.74 17.02 5,612,900 +0.23(+1.37%)
Mar 25, 2021 16.59 16.88 16.37 16.79 9,469,983 +0.24(+1.45%)
Mar 24, 2021 16.63 16.85 16.55 16.55 7,965,479 -0.01(-0.06%)
Mar 23, 2021 16.68 16.77 16.50 16.56 5,221,740 -0.11(-0.66%)
Mar 22, 2021 16.65 16.69 16.52 16.67 4,690,002 +0.08(+0.48%)
Mar 19, 2021 16.54 16.79 16.44 16.59 11,255,600 +0.09(+0.55%)
Mar 18, 2021 16.60 16.71 16.47 16.50 6,859,662 -0.18(-1.08%)
Mar 17, 2021 16.45 16.69 16.32 16.68 5,909,279 +0.20(+1.21%)
Mar 16, 2021 16.48 16.53 16.36 16.48 4,808,213 -0.04(-0.24%)
Mar 15, 2021 16.53 16.63 16.44 16.52 7,901,706 +0.05(+0.30%)
Mar 12, 2021 16.31 16.58 16.31 16.47 9,452,500 +0.16(+0.98%)
Mar 11, 2021 16.37 16.42 16.24 16.31 8,739,551 -0.09(-0.55%)
Mar 10, 2021 16.31 16.45 16.29 16.40 5,592,263 +0.05(+0.31%)
Mar 09, 2021 16.36 16.41 16.19 16.35 6,353,921 +0.02(+0.12%)
Mar 08, 2021 16.02 16.38 15.90 16.33 9,802,683 +0.43(+2.70%)
Mar 05, 2021 15.99 16.06 15.39 15.90 13,894,700 -0.01(-0.06%)
Mar 04, 2021 16.04 16.10 15.71 15.91 14,424,439 -0.08(-0.50%)
Mar 03, 2021 16.14 16.23 15.98 15.99 6,334,592 -0.15(-0.93%)
Mar 02, 2021 15.99 16.18 15.96 16.14 7,539,580 +0.18(+1.13%)
Mar 01, 2021 16.20 16.37 15.96 15.96 8,038,056 -0.07(-0.44%)
Feb 26, 2021 16.04 16.26 15.92 16.03 8,489,700 +0.04(+0.25%)
Feb 25, 2021 16.51 16.60 15.96 15.99 11,808,172 -0.59(-3.56%)
Feb 24, 2021 16.35 16.63 16.30 16.58 8,065,670 +0.25(+1.53%)
Feb 23, 2021 16.55 16.60 16.13 16.33 9,069,091 -0.18(-1.09%)
Feb 22, 2021 16.38 16.73 16.35 16.51 6,176,097 +0.05(+0.30%)
Feb 19, 2021 16.23 16.55 16.18 16.46 7,210,500 +0.36(+2.24%)
Feb 18, 2021 16.27 16.35 16.08 16.10 8,479,277 -0.21(-1.29%)
Feb 17, 2021 16.42 16.45 16.20 16.31 6,957,414 -0.12(-0.73%)
Feb 16, 2021 16.42 16.48 16.36 16.43 7,084,141 +0.08(+0.49%)
Feb 12, 2021 16.41 16.51 16.33 16.35 5,549,200 -0.02(-0.12%)
Feb 11, 2021 16.40 16.53 16.24 16.37 5,110,462 -0.01(-0.06%)
Feb 10, 2021 16.30 16.46 16.28 16.38 4,500,841 +0.09(+0.55%)
Feb 09, 2021 16.31 16.32 16.13 16.29 5,103,141 +0.01(+0.06%)
Feb 08, 2021 16.34 16.40 16.22 16.28 5,071,279 -0.02(-0.12%)
Feb 05, 2021 16.22 16.35 16.16 16.30 4,736,400 +0.13(+0.80%)
Feb 04, 2021 16.07 16.21 16.07 16.17 4,632,963 +0.07(+0.43%)
Feb 03, 2021 16.11 16.29 16.04 16.10 5,610,907 +0.02(+0.12%)
Feb 02, 2021 15.98 16.12 15.91 16.08 6,894,014 +0.19(+1.20%)
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.