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 +0.120 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Jun 30, 2017 9.489 9.536 9.465 9.485 5,699,995 +0.00(+0.00%)
Jun 29, 2017 9.569 9.587 9.427 9.485 9,200,443 -0.11(-1.16%)
Jun 28, 2017 9.632 9.667 9.485 9.596 11,446,460 +0.01(+0.09%)
Jun 27, 2017 9.844 9.857 9.583 9.587 13,332,801 -0.26(-2.60%)
Jun 26, 2017 9.848 9.870 9.795 9.844 5,822,163 +0.03(+0.32%)
Jun 23, 2017 9.813 9.844 9.775 9.813 6,894,105 +0.02(+0.23%)
Jun 22, 2017 9.729 9.808 9.729 9.791 10,092,761 +0.09(+0.96%)
Jun 21, 2017 9.764 9.808 9.684 9.698 5,431,235 -0.02(-0.18%)
Jun 20, 2017 9.760 9.786 9.680 9.715 5,038,653 -0.03(-0.32%)
Jun 19, 2017 9.786 9.830 9.724 9.746 7,293,951 +0.00(+0.05%)
Jun 16, 2017 9.654 9.755 9.649 9.742 11,806,499 +0.09(+0.96%)
Jun 15, 2017 9.499 9.667 9.459 9.649 9,207,344 +0.09(+0.92%)
Jun 14, 2017 9.450 9.596 9.437 9.561 11,188,538 +0.12(+1.26%)
Jun 13, 2017 9.437 9.459 9.380 9.441 5,593,673 +0.03(+0.33%)
Jun 12, 2017 9.388 9.464 9.344 9.411 9,415,546 -0.02(-0.23%)
Jun 09, 2017 9.322 9.459 9.302 9.433 11,260,453 +0.08(+0.90%)
Jun 08, 2017 9.274 9.362 9.229 9.349 8,025,521 +0.09(+0.95%)
Jun 07, 2017 9.278 9.309 9.203 9.260 8,896,369 +0.01(+0.14%)
Jun 06, 2017 9.216 9.260 9.176 9.247 7,096,780 +0.04(+0.43%)
Jun 05, 2017 9.207 9.221 9.161 9.207 7,177,240 -0.00(-0.05%)
Jun 02, 2017 9.238 9.274 9.203 9.212 9,056,311 -0.03(-0.29%)
Jun 01, 2017 9.181 9.313 9.151 9.238 9,537,451 +0.05(+0.58%)
May 31, 2017 9.075 9.190 9.062 9.185 11,462,268 +0.11(+1.22%)
May 30, 2017 9.066 9.092 9.031 9.075 4,523,797 +0.00(+0.05%)
May 26, 2017 9.070 9.084 8.964 9.070 4,788,057 +0.02(+0.24%)
May 25, 2017 9.053 9.083 9.000 9.048 5,404,573 +0.04(+0.44%)
May 24, 2017 9.009 9.044 8.965 9.009 5,598,709 +0.02(+0.19%)
May 23, 2017 8.913 9.020 8.913 8.991 6,264,787 +0.06(+0.69%)
May 22, 2017 8.847 8.965 8.834 8.930 6,092,866 +0.11(+1.19%)
May 19, 2017 8.772 8.829 8.742 8.825 12,233,282 +0.07(+0.75%)
May 18, 2017 8.807 8.860 8.746 8.759 11,103,784 -0.07(-0.79%)
May 17, 2017 8.781 8.858 8.772 8.829 10,546,719 +0.05(+0.60%)
May 16, 2017 8.816 8.891 8.772 8.777 10,484,659 -0.02(-0.25%)
May 15, 2017 8.759 8.816 8.750 8.799 16,000,842 +0.04(+0.45%)
May 12, 2017 8.781 8.803 8.715 8.759 10,484,826 +0.02(+0.20%)
May 11, 2017 8.715 8.746 8.694 8.742 8,116,342 +0.04(+0.40%)
May 10, 2017 8.619 8.737 8.610 8.707 10,387,029 +0.10(+1.12%)
May 09, 2017 8.794 8.847 8.571 8.610 18,753,564 -0.17(-1.95%)
May 08, 2017 8.891 8.908 8.748 8.781 11,167,846 -0.06(-0.69%)
May 05, 2017 8.781 8.897 8.777 8.842 12,761,869 +0.08(+0.95%)
May 04, 2017 8.803 8.829 8.688 8.759 22,914,310 -0.06(-0.65%)
May 03, 2017 8.983 9.026 8.807 8.816 22,012,920 -0.16(-1.80%)
May 02, 2017 9.004 9.044 8.945 8.978 37,126,236 -0.29(-3.16%)
May 01, 2017 9.259 9.381 9.245 9.272 8,206,101 +0.04(+0.47%)
Apr 28, 2017 9.359 9.372 9.206 9.228 8,587,077 -0.12(-1.31%)
Apr 27, 2017 9.110 9.359 9.092 9.350 10,057,761 +0.24(+2.64%)
Apr 26, 2017 9.066 9.132 9.040 9.110 9,907,837 +0.05(+0.53%)
Apr 25, 2017 9.044 9.092 9.009 9.061 7,616,246 +0.01(+0.14%)
Apr 24, 2017 9.057 9.079 8.949 9.048 9,574,759 +0.02(+0.24%)
Apr 21, 2017 8.996 9.057 8.970 9.027 6,021,541 +0.06(+0.63%)
Apr 20, 2017 8.983 8.988 8.875 8.970 7,145,048 +0.01(+0.15%)
Apr 19, 2017 8.975 8.983 8.875 8.957 7,063,677 +0.00(+0.00%)
Apr 18, 2017 8.944 8.979 8.905 8.957 5,188,379 +0.00(+0.05%)
Apr 17, 2017 8.827 8.953 8.814 8.953 7,260,609 +0.15(+1.73%)
Apr 13, 2017 8.749 8.836 8.714 8.801 6,736,719 +0.08(+0.90%)
Apr 12, 2017 8.727 8.762 8.710 8.723 5,022,068 -0.00(-0.05%)
Apr 11, 2017 8.675 8.749 8.632 8.727 7,725,847 +0.02(+0.25%)
Apr 10, 2017 8.727 8.731 8.675 8.705 5,322,785 +0.00(+0.00%)
Apr 07, 2017 8.766 8.775 8.692 8.705 6,288,734 -0.02(-0.20%)
Apr 06, 2017 8.758 8.758 8.679 8.723 7,867,181 -0.04(-0.50%)
Apr 05, 2017 8.792 8.801 8.736 8.766 10,816,149 -0.01(-0.10%)
Apr 04, 2017 8.714 8.797 8.688 8.775 6,213,006 +0.07(+0.80%)
Apr 03, 2017 8.645 8.712 8.619 8.705 6,141,788 +0.07(+0.80%)
Mar 31, 2017 8.645 8.692 8.623 8.636 4,576,455 -0.03(-0.30%)
Mar 30, 2017 8.601 8.662 8.601 8.662 3,968,027 +0.02(+0.25%)
Mar 29, 2017 8.584 8.658 8.553 8.640 5,234,850 +0.07(+0.76%)
Mar 28, 2017 8.562 8.597 8.519 8.575 6,019,651 +0.03(+0.40%)
Mar 27, 2017 8.485 8.541 8.468 8.541 4,293,593 +0.05(+0.61%)
Mar 24, 2017 8.541 8.558 8.472 8.489 5,340,020 -0.06(-0.70%)
Mar 23, 2017 8.541 8.584 8.515 8.549 5,929,889 +0.01(+0.15%)
Mar 22, 2017 8.519 8.562 8.498 8.536 5,027,865 +0.02(+0.25%)
Mar 21, 2017 8.515 8.534 8.455 8.515 5,093,671 +0.03(+0.41%)
Mar 20, 2017 8.476 8.549 8.468 8.480 4,809,335 +0.02(+0.20%)
Mar 17, 2017 8.420 8.496 8.420 8.463 9,970,535 +0.05(+0.56%)
Mar 16, 2017 8.407 8.433 8.351 8.416 5,395,872 +0.02(+0.26%)
Mar 15, 2017 8.265 8.403 8.252 8.394 8,971,117 +0.17(+2.04%)
Mar 14, 2017 8.270 8.287 8.209 8.227 5,309,506 -0.05(-0.62%)
Mar 13, 2017 8.313 8.386 8.252 8.278 5,510,987 -0.04(-0.52%)
Mar 10, 2017 8.248 8.356 8.244 8.321 4,990,301 +0.10(+1.20%)
Mar 09, 2017 8.248 8.343 8.190 8.222 6,588,179 +0.00(+0.00%)
Mar 08, 2017 8.394 8.407 8.214 8.222 7,411,245 -0.16(-1.95%)
Mar 07, 2017 8.373 8.425 8.360 8.386 4,146,095 -0.01(-0.15%)
Mar 06, 2017 8.416 8.416 8.358 8.399 5,066,141 -0.02(-0.20%)
Mar 03, 2017 8.356 8.416 8.334 8.416 5,161,241 +0.07(+0.82%)
Mar 02, 2017 8.343 8.379 8.330 8.347 5,703,790 +0.00(+0.05%)
Mar 01, 2017 8.394 8.455 8.317 8.343 6,634,300 -0.10(-1.22%)
Feb 28, 2017 8.390 8.450 8.377 8.446 8,859,838 +0.04(+0.51%)
Feb 27, 2017 8.390 8.446 8.390 8.403 4,969,328 -0.00(-0.05%)
Feb 24, 2017 8.369 8.446 8.356 8.407 5,414,779 +0.03(+0.41%)
Feb 23, 2017 8.330 8.394 8.322 8.373 6,994,820 +0.06(+0.72%)
Feb 22, 2017 8.326 8.347 8.292 8.313 6,175,256 -0.01(-0.15%)
Feb 21, 2017 8.335 8.339 8.271 8.326 5,211,041 +0.02(+0.21%)
Feb 17, 2017 8.309 8.309 8.309 0 +0.01(+0.15%)
Feb 16, 2017 8.219 8.356 8.219 8.296 6,656,799 +0.06(+0.72%)
Feb 15, 2017 8.228 8.241 8.168 8.236 5,136,050 +0.01(+0.16%)
Feb 14, 2017 8.279 8.300 8.173 8.224 5,236,552 -0.05(-0.57%)
Feb 13, 2017 8.177 8.275 8.168 8.271 6,379,563 +0.10(+1.20%)
Feb 10, 2017 8.138 8.194 8.138 8.173 4,581,006 +0.03(+0.37%)
Feb 09, 2017 8.181 8.198 8.134 8.143 6,733,286 -0.03(-0.31%)
Feb 08, 2017 8.143 8.168 8.109 8.168 8,169,696 +0.06(+0.68%)
Feb 07, 2017 8.185 8.219 8.113 8.113 10,070,756 -0.07(-0.89%)
Feb 06, 2017 8.083 8.190 8.079 8.185 8,987,834 +0.11(+1.37%)
Feb 03, 2017 8.079 8.100 8.015 8.074 11,719,019 +0.05(+0.58%)
Feb 02, 2017 7.917 8.087 7.887 8.028 10,369,757 +0.12(+1.45%)
Feb 01, 2017 7.951 7.981 7.846 7.912 9,372,533 -0.05(-0.59%)
Jan 31, 2017 8.074 8.079 7.887 7.959 9,446,007 -0.11(-1.32%)
Jan 30, 2017 8.023 8.079 8.015 8.066 4,934,708 -0.00(-0.05%)
Jan 27, 2017 8.062 8.074 8.016 8.070 4,584,970 +0.03(+0.32%)
Jan 26, 2017 8.062 8.083 8.032 8.045 8,576,809 -0.03(-0.31%)
Jan 25, 2017 8.125 8.125 8.045 8.070 8,005,284 -0.04(-0.47%)
Jan 24, 2017 8.087 8.119 8.040 8.108 11,840,217 +0.04(+0.52%)
Jan 23, 2017 8.007 8.104 7.992 8.066 5,461,520 +0.06(+0.79%)
Jan 20, 2017 8.011 8.024 7.973 8.002 7,561,443 -0.02(-0.26%)
Jan 19, 2017 8.024 8.036 8.007 8.024 8,412,754 +0.00(+0.05%)
Jan 18, 2017 8.011 8.083 8.007 8.019 11,036,202 +0.01(+0.16%)
Jan 17, 2017 7.969 8.057 7.969 8.007 5,645,933 +0.05(+0.64%)
Jan 13, 2017 7.956 7.956 7.956 0 -0.01(-0.16%)
Jan 12, 2017 7.926 7.990 7.918 7.969 6,563,185 +0.03(+0.32%)
Jan 11, 2017 7.939 7.973 7.867 7.943 6,121,446 +0.03(+0.32%)
Jan 10, 2017 7.990 7.990 7.842 7.918 8,217,895 -0.05(-0.64%)
Jan 09, 2017 7.986 8.040 7.935 7.969 7,419,755 +0.00(+0.00%)
Jan 06, 2017 7.986 8.036 7.960 7.969 6,464,888 -0.03(-0.37%)
Jan 05, 2017 7.981 8.002 7.948 7.998 9,273,429 +0.02(+0.21%)
Jan 04, 2017 7.876 7.988 7.855 7.981 13,930,105 +0.14(+1.78%)
Jan 03, 2017 7.648 7.842 7.643 7.842 10,950,730 +0.19(+2.43%)
Dec 30, 2016 7.656 7.656 7.656 0 -0.01(-0.17%)
Dec 29, 2016 7.563 7.692 7.542 7.669 7,695,360 +0.11(+1.40%)
Dec 28, 2016 7.572 7.584 7.500 7.563 8,089,096 +0.00(+0.00%)
Dec 27, 2016 7.601 7.622 7.538 7.563 5,540,074 -0.03(-0.33%)
Dec 23, 2016 7.588 7.588 7.588 0 -0.01(-0.11%)
Dec 22, 2016 7.593 7.632 7.551 7.597 6,340,829 +0.03(+0.44%)
Dec 21, 2016 7.559 7.609 7.526 7.563 6,426,296 +0.00(+0.06%)
Dec 20, 2016 7.630 7.651 7.547 7.559 7,363,363 -0.07(-0.93%)
Dec 19, 2016 7.517 7.630 7.488 7.630 8,533,010 +0.16(+2.13%)
Dec 16, 2016 7.363 7.484 7.350 7.471 11,268,221 +0.14(+1.94%)
Dec 15, 2016 7.379 7.421 7.231 7.329 19,906,044 -0.15(-2.01%)
Dec 14, 2016 7.530 7.626 7.444 7.480 12,940,100 -0.04(-0.56%)
Dec 13, 2016 7.651 7.672 7.513 7.521 16,194,353 -0.14(-1.85%)
Dec 12, 2016 7.718 7.764 7.630 7.664 9,053,035 -0.07(-0.87%)
Dec 09, 2016 7.735 7.789 7.705 7.730 7,069,500 -0.02(-0.27%)
Dec 08, 2016 7.772 7.818 7.676 7.751 8,183,336 -0.02(-0.27%)
Dec 07, 2016 7.705 7.827 7.693 7.772 8,311,885 +0.09(+1.20%)
Dec 06, 2016 7.643 7.705 7.622 7.680 5,653,217 +0.04(+0.49%)
Dec 05, 2016 7.471 7.651 7.467 7.643 9,458,384 +0.16(+2.18%)
Dec 02, 2016 7.542 7.572 7.450 7.480 12,152,417 -0.08(-1.11%)
Dec 01, 2016 7.802 7.818 7.492 7.563 25,504,184 -0.24(-3.05%)
Nov 30, 2016 7.931 7.944 7.751 7.802 12,480,516 -0.15(-1.84%)
Nov 29, 2016 7.802 7.960 7.797 7.948 9,265,169 +0.14(+1.77%)
Nov 28, 2016 7.864 7.868 7.793 7.810 13,694,276 -0.03(-0.32%)
Nov 25, 2016 7.847 7.866 7.810 7.835 6,158,348 +0.00(+0.00%)
Nov 23, 2016 7.835 7.835 7.835 0 -0.11(-1.36%)
Nov 22, 2016 7.976 7.997 7.943 7.943 6,040,853 -0.00(-0.05%)
Nov 21, 2016 7.943 7.976 7.930 7.947 9,122,562 +0.02(+0.26%)
Nov 18, 2016 7.955 7.982 7.876 7.926 8,839,911 -0.01(-0.10%)
Nov 17, 2016 7.951 7.988 7.926 7.934 6,797,361 +0.00(+0.00%)
Nov 16, 2016 8.017 8.075 7.914 7.934 10,424,535 -0.05(-0.62%)
Nov 15, 2016 7.910 8.015 7.889 7.984 11,939,255 +0.08(+1.05%)
Nov 14, 2016 8.075 8.075 7.893 7.901 8,898,939 -0.11(-1.34%)
Nov 11, 2016 8.001 8.050 7.953 8.009 6,473,038 +0.03(+0.42%)
Nov 10, 2016 8.141 8.158 7.918 7.976 23,452,778 -0.15(-1.88%)
Nov 09, 2016 8.117 8.220 8.112 8.129 14,611,067 -0.11(-1.36%)
Nov 08, 2016 8.253 8.278 8.218 8.241 10,596,984 +0.02(+0.20%)
Nov 07, 2016 8.187 8.257 8.183 8.224 8,889,516 +0.06(+0.76%)
Nov 04, 2016 8.125 8.183 8.112 8.162 5,766,041 +0.03(+0.41%)
Nov 03, 2016 8.129 8.220 8.117 8.129 6,858,658 +0.01(+0.10%)
Nov 02, 2016 8.158 8.187 8.094 8.121 11,225,552 -0.05(-0.66%)
Nov 01, 2016 8.295 8.303 8.150 8.175 8,107,573 -0.13(-1.60%)
Oct 31, 2016 8.216 8.311 8.191 8.307 9,755,914 +0.09(+1.11%)
Oct 28, 2016 8.228 8.274 8.179 8.216 5,777,915 -0.02(-0.25%)
Oct 27, 2016 8.295 8.328 8.218 8.237 6,658,391 -0.08(-0.95%)
Oct 26, 2016 8.299 8.385 8.291 8.315 9,469,767 +0.03(+0.40%)
Oct 25, 2016 8.262 8.328 8.168 8.283 13,667,332 +0.14(+1.71%)
Oct 24, 2016 7.991 8.147 7.991 8.143 8,402,153 +0.15(+1.85%)
Oct 21, 2016 7.995 8.034 7.971 7.995 3,171,360 +0.00(+0.00%)
Oct 20, 2016 7.962 7.995 7.946 7.995 3,380,459 +0.02(+0.26%)
Oct 19, 2016 7.950 7.979 7.921 7.975 3,371,897 +0.05(+0.67%)
Oct 18, 2016 7.942 7.958 7.880 7.921 2,966,291 +0.02(+0.26%)
Oct 17, 2016 7.930 7.954 7.886 7.901 3,616,468 -0.01(-0.16%)
Oct 14, 2016 7.991 7.991 7.909 7.913 4,417,513 -0.08(-0.98%)
Oct 13, 2016 7.884 8.012 7.884 7.991 8,238,767 +0.09(+1.20%)
Oct 12, 2016 7.954 7.954 7.778 7.897 5,594,153 +0.10(+1.32%)
Oct 11, 2016 7.798 7.843 7.765 7.794 6,270,714 -0.01(-0.16%)
Oct 10, 2016 7.765 7.868 7.765 7.806 4,458,347 +0.04(+0.53%)
Oct 07, 2016 7.638 7.790 7.638 7.765 7,351,480 +0.09(+1.12%)
Oct 06, 2016 7.716 7.749 7.630 7.679 7,296,672 -0.08(-1.01%)
Oct 05, 2016 7.811 7.852 7.741 7.757 6,923,451 -0.06(-0.79%)
Oct 04, 2016 7.954 7.954 7.733 7.819 13,027,873 -0.20(-2.51%)
Oct 03, 2016 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Sep 30, 2016 7.975 8.057 7.946 8.020 5,961,755 +0.05(+0.67%)
Sep 29, 2016 8.020 8.032 7.934 7.966 3,804,260 -0.05(-0.56%)
Sep 28, 2016 8.055 8.061 7.942 8.012 5,903,721 -0.03(-0.41%)
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.