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

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 9.397 9.513 9.328 9.459 56,347,148 +0.02(+0.16%)
May 27, 2022 9.297 9.444 9.231 9.444 10,707,984 +0.17(+1.83%)
May 26, 2022 9.151 9.358 9.132 9.274 13,659,348 +0.18(+1.94%)
May 25, 2022 9.143 9.189 9.006 9.098 16,291,047 -0.03(-0.34%)
May 24, 2022 9.182 9.182 8.998 9.128 14,851,851 -0.06(-0.67%)
May 23, 2022 9.052 9.235 9.040 9.189 16,899,030 +0.18(+2.04%)
May 20, 2022 9.006 9.052 8.829 9.006 18,995,602 +0.03(+0.34%)
May 19, 2022 9.067 9.201 8.952 8.975 23,626,480 -0.13(-1.43%)
May 18, 2022 9.251 9.274 9.082 9.105 18,732,088 -0.17(-1.82%)
May 17, 2022 9.412 9.419 9.136 9.274 19,995,546 -0.14(-1.46%)
May 16, 2022 9.496 9.519 9.350 9.412 17,585,984 -0.08(-0.81%)
May 13, 2022 9.281 9.488 9.243 9.488 21,402,352 +0.21(+2.31%)
May 12, 2022 9.243 9.335 9.075 9.274 28,656,874 -0.02(-0.25%)
May 11, 2022 9.381 9.434 9.258 9.297 23,724,262 -0.07(-0.74%)
May 10, 2022 9.480 9.687 9.277 9.366 28,639,780 -0.02(-0.24%)
May 09, 2022 9.373 9.473 9.289 9.389 20,262,088 -0.11(-1.21%)
May 06, 2022 9.266 9.526 9.258 9.503 21,170,782 +0.21(+2.22%)
May 05, 2022 9.266 9.450 9.182 9.297 23,732,536 +0.02(+0.17%)
May 04, 2022 9.159 9.304 8.994 9.281 23,037,966 +0.10(+1.08%)
May 03, 2022 8.807 9.197 8.807 9.182 31,997,060 +0.60(+7.05%)
May 02, 2022 8.431 8.588 8.316 8.577 20,475,830 +0.17(+2.00%)
Apr 29, 2022 8.784 8.814 8.385 8.408 20,848,454 -0.38(-4.27%)
Apr 28, 2022 8.493 8.787 8.397 8.784 21,844,900 +0.38(+4.56%)
Apr 27, 2022 8.431 8.484 8.340 8.401 19,108,686 +0.02(+0.18%)
Apr 26, 2022 8.802 8.867 8.340 8.386 24,792,772 -0.45(-5.14%)
Apr 25, 2022 8.726 8.855 8.529 8.840 19,563,168 +0.06(+0.69%)
Apr 22, 2022 8.984 8.992 8.749 8.779 17,942,444 -0.21(-2.36%)
Apr 21, 2022 9.120 9.196 8.984 8.992 12,504,584 -0.09(-1.00%)
Apr 20, 2022 9.022 9.181 8.965 9.082 13,062,239 +0.10(+1.10%)
Apr 19, 2022 9.325 9.348 8.954 8.984 22,955,836 -0.32(-3.42%)
Apr 18, 2022 9.438 9.446 9.264 9.302 13,709,918 -0.15(-1.60%)
Apr 14, 2022 9.499 9.575 9.419 9.454 11,467,398 -0.05(-0.48%)
Apr 13, 2022 9.507 9.556 9.431 9.499 10,245,603 +0.01(+0.08%)
Apr 12, 2022 9.560 9.643 9.476 9.491 12,917,226 +0.03(+0.32%)
Apr 11, 2022 9.529 9.635 9.431 9.461 13,241,528 -0.08(-0.87%)
Apr 08, 2022 9.522 9.666 9.491 9.544 9,019,397 +0.05(+0.48%)
Apr 07, 2022 9.522 9.598 9.340 9.499 14,117,161 -0.03(-0.32%)
Apr 06, 2022 9.696 9.696 9.522 9.529 14,086,927 -0.20(-2.02%)
Apr 05, 2022 9.885 9.984 9.696 9.726 12,916,231 -0.19(-1.91%)
Apr 04, 2022 9.946 9.976 9.779 9.916 10,794,746 -0.06(-0.61%)
Apr 01, 2022 9.946 9.976 9.832 9.976 12,446,077 +0.05(+0.53%)
Mar 31, 2022 10.07 10.09 9.916 9.923 12,440,556 -0.11(-1.06%)
Mar 30, 2022 10.16 10.18 9.991 10.03 14,459,009 -0.15(-1.49%)
Mar 29, 2022 10.09 10.24 10.09 10.18 14,756,343 +0.14(+1.35%)
Mar 28, 2022 9.993 10.06 9.847 10.05 13,205,435 +0.08(+0.83%)
Mar 25, 2022 9.820 9.978 9.798 9.963 8,891,970 +0.17(+1.69%)
Mar 24, 2022 9.813 9.847 9.760 9.798 10,308,158 -0.02(-0.15%)
Mar 23, 2022 9.895 9.895 9.775 9.813 7,711,936 -0.09(-0.91%)
Mar 22, 2022 9.820 9.963 9.783 9.903 12,678,346 +0.14(+1.38%)
Mar 21, 2022 9.948 10.00 9.749 9.768 10,271,793 -0.15(-1.51%)
Mar 18, 2022 9.730 9.918 9.678 9.918 13,911,148 +0.13(+1.30%)
Mar 17, 2022 9.685 9.813 9.629 9.790 9,366,542 +0.06(+0.62%)
Mar 16, 2022 9.753 9.843 9.528 9.730 11,589,650 +0.05(+0.47%)
Mar 15, 2022 9.573 9.723 9.569 9.685 12,130,111 +0.10(+1.02%)
Mar 14, 2022 9.760 9.828 9.498 9.588 11,660,360 -0.16(-1.62%)
Mar 11, 2022 9.926 9.956 9.625 9.745 18,041,750 -0.20(-2.04%)
Mar 10, 2022 9.956 9.820 9.948 8,563,188 -0.06(-0.60%)
Mar 09, 2022 10.08 10.16 9.978 10.01 9,876,545 +0.05(+0.53%)
Mar 08, 2022 9.768 10.08 9.760 9.956 14,243,949 +0.20(+2.08%)
Mar 07, 2022 9.760 9.941 9.723 9.753 12,782,803 -0.05(-0.54%)
Mar 04, 2022 9.798 9.865 9.738 9.805 8,951,120 -0.05(-0.53%)
Mar 03, 2022 9.903 9.967 9.824 9.858 8,736,495 -0.04(-0.42%)
Mar 02, 2022 9.753 9.929 9.663 9.899 12,915,182 +0.15(+1.50%)
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.