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

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2020 7.734 7.823 7.587 7.658 69,609,240 -0.09(-1.15%)
May 28, 2020 7.942 7.977 7.734 7.746 16,116,541 -0.17(-2.09%)
May 27, 2020 7.982 7.988 7.701 7.912 17,607,324 +0.04(+0.52%)
May 26, 2020 7.900 7.971 7.818 7.871 16,690,015 +0.15(+1.90%)
May 22, 2020 7.718 7.736 7.557 7.724 13,595,755 +0.07(+0.92%)
May 21, 2020 7.765 7.765 7.566 7.654 15,514,253 -0.12(-1.51%)
May 20, 2020 7.736 7.801 7.607 7.771 20,708,148 +0.15(+2.00%)
May 19, 2020 7.554 7.730 7.496 7.619 12,883,587 +0.05(+0.70%)
May 18, 2020 7.542 7.613 7.343 7.566 19,519,232 +0.27(+3.70%)
May 15, 2020 7.220 7.431 7.138 7.296 16,026,759 +0.02(+0.24%)
May 14, 2020 6.745 7.290 6.692 7.279 14,762,246 +0.40(+5.80%)
May 13, 2020 7.038 7.085 6.762 6.880 22,703,578 -0.18(-2.49%)
May 12, 2020 7.267 7.273 7.050 7.056 12,367,443 -0.16(-2.27%)
May 11, 2020 7.390 7.431 7.214 7.220 11,081,652 -0.23(-3.11%)
May 08, 2020 7.478 7.519 7.396 7.452 11,977,700 +0.08(+1.07%)
May 07, 2020 7.413 7.466 7.243 7.372 17,997,430 +0.05(+0.72%)
May 06, 2020 7.519 7.613 7.314 7.320 14,040,057 -0.18(-2.35%)
May 05, 2020 7.408 7.584 7.384 7.496 16,728,703 +0.22(+2.98%)
May 04, 2020 7.155 7.325 7.056 7.279 15,492,847 +0.08(+1.14%)
May 01, 2020 7.161 7.302 7.126 7.196 16,643,802 -0.09(-1.21%)
Apr 30, 2020 7.595 7.795 7.243 7.284 28,066,462 -0.19(-2.51%)
Apr 29, 2020 7.642 7.660 7.361 7.472 19,532,916 +0.10(+1.35%)
Apr 28, 2020 7.401 7.611 7.210 7.372 26,796,684 +0.22(+3.09%)
Apr 27, 2020 7.076 7.239 6.908 7.152 15,796,686 +0.10(+1.48%)
Apr 24, 2020 7.175 7.227 6.948 7.047 18,407,280 -0.13(-1.86%)
Apr 23, 2020 7.169 7.297 7.041 7.181 12,430,840 +0.10(+1.39%)
Apr 22, 2020 7.297 7.320 7.012 7.082 13,134,948 -0.10(-1.34%)
Apr 21, 2020 6.797 7.262 6.745 7.178 19,573,722 +0.22(+3.13%)
Apr 20, 2020 6.919 7.169 6.867 6.960 18,237,308 -0.17(-2.32%)
Apr 17, 2020 7.059 7.146 6.820 7.125 22,797,254 +0.36(+5.28%)
Apr 16, 2020 6.739 7.012 6.576 6.768 19,292,146 +0.09(+1.30%)
Apr 15, 2020 6.617 6.797 6.478 6.681 19,637,816 -0.19(-2.71%)
Apr 14, 2020 7.181 7.245 6.745 6.867 19,996,960 -0.24(-3.43%)
Apr 13, 2020 7.111 7.279 6.890 7.111 17,936,692 +0.02(+0.25%)
Apr 09, 2020 7.088 7.407 6.762 7.094 43,821,064 +0.55(+8.34%)
Apr 08, 2020 6.472 6.774 6.274 6.547 33,553,798 +0.44(+7.23%)
Apr 07, 2020 6.501 6.635 6.088 6.106 29,198,296 +0.08(+1.25%)
Apr 06, 2020 6.077 6.100 5.699 6.030 25,556,282 +0.51(+9.15%)
Apr 03, 2020 5.653 5.763 5.124 5.525 32,296,698 -0.17(-2.96%)
Apr 02, 2020 5.577 5.885 5.525 5.693 21,734,306 +0.18(+3.27%)
Apr 01, 2020 5.862 5.972 5.449 5.513 26,829,096 -0.63(-10.30%)
Mar 31, 2020 6.710 6.768 5.874 6.147 35,015,620 -0.64(-9.42%)
Mar 30, 2020 7.465 7.471 6.733 6.786 29,909,764 -0.76(-10.08%)
Mar 27, 2020 7.409 7.801 7.260 7.547 24,043,914 -0.17(-2.23%)
Mar 26, 2020 7.518 8.287 7.294 7.719 32,268,172 +0.55(+7.60%)
Mar 25, 2020 6.669 7.937 6.565 7.174 39,973,452 +0.80(+12.51%)
Mar 24, 2020 6.296 7.070 6.003 6.376 42,273,548 +0.38(+6.42%)
Mar 23, 2020 5.653 6.204 5.251 5.991 44,111,948 +0.35(+6.21%)
Mar 20, 2020 5.481 6.072 5.452 5.641 35,072,128 +0.26(+4.80%)
Mar 19, 2020 5.452 5.825 4.660 5.383 28,964,968 -0.20(-3.60%)
Mar 18, 2020 6.422 6.514 3.587 5.584 58,702,336 -1.19(-17.61%)
Mar 17, 2020 6.956 7.053 6.428 6.778 43,473,932 +0.00(+0.00%)
Mar 16, 2020 6.542 7.707 6.347 6.778 45,645,488 -0.11(-1.67%)
Mar 13, 2020 7.415 7.558 6.313 6.892 30,084,950 +0.26(+3.89%)
Mar 12, 2020 7.237 7.260 6.479 6.634 33,620,560 -1.72(-20.55%)
Mar 11, 2020 8.660 8.700 8.201 8.350 33,725,588 -0.49(-5.58%)
Mar 10, 2020 9.268 9.331 8.671 8.844 23,841,850 -0.10(-1.15%)
Mar 09, 2020 9.199 9.314 8.855 8.947 22,630,624 -0.87(-8.83%)
Mar 06, 2020 9.888 9.960 9.555 9.814 33,912,676 -0.34(-3.39%)
Mar 05, 2020 10.34 10.38 10.13 10.16 16,036,451 -0.31(-2.96%)
Mar 04, 2020 10.46 10.66 10.32 10.47 21,596,030 +0.21(+2.01%)
Mar 03, 2020 10.40 10.70 10.15 10.26 18,582,868 -0.15(-1.49%)
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.