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

Agnc Investment Corp (NQ: AGNC )

9.660 +0.140 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 28, 2018 8.267 8.294 8.060 8.074 15,305,065 -0.20(-2.39%)
Feb 27, 2018 8.438 8.506 8.254 8.272 11,044,904 -0.19(-2.23%)
Feb 26, 2018 8.457 8.488 8.381 8.461 8,319,398 +0.06(+0.74%)
Feb 23, 2018 8.327 8.425 8.323 8.399 6,085,101 +0.11(+1.29%)
Feb 22, 2018 8.292 7,475,941 +0.00(+0.05%)
Feb 21, 2018 8.403 8.497 8.287 8.287 9,358,439 -0.11(-1.27%)
Feb 20, 2018 8.626 8.648 8.372 8.394 9,261,638 -0.25(-2.89%)
Feb 16, 2018 8.644 8.644 8.644 0 +0.06(+0.73%)
Feb 15, 2018 8.621 8.412 8.581 8,042,335 +0.17(+2.01%)
Feb 14, 2018 8.403 8.468 8.381 8.412 6,990,884 -0.03(-0.37%)
Feb 13, 2018 8.390 8.470 8.318 8.443 5,740,810 +0.04(+0.42%)
Feb 12, 2018 8.327 8.410 8.276 8.407 9,093,186 +0.12(+1.51%)
Feb 09, 2018 8.287 8.367 8.191 8.283 14,261,755 +0.04(+0.54%)
Feb 08, 2018 8.403 8.225 8.238 11,188,685 -0.04(-0.54%)
Feb 07, 2018 8.341 8.439 8.283 8.283 12,665,551 -0.04(-0.54%)
Feb 06, 2018 8.033 8.412 7.997 8.327 21,519,370 +0.12(+1.47%)
Feb 05, 2018 8.202 8.225 8.029 8.207 18,497,652 -0.03(-0.38%)
Feb 02, 2018 8.390 8.412 8.229 8.238 14,358,674 -0.15(-1.75%)
Feb 01, 2018 8.314 8.550 8.296 8.385 13,508,595 +0.01(+0.11%)
Jan 31, 2018 8.528 8.577 8.278 8.376 17,983,990 -0.14(-1.62%)
Jan 30, 2018 8.461 8.514 8.457 8.514 15,481,065 +0.04(+0.47%)
Jan 29, 2018 8.602 8.620 8.439 8.474 22,512,298 -0.15(-1.69%)
Jan 26, 2018 8.664 8.686 8.554 8.620 9,851,419 -0.04(-0.41%)
Jan 25, 2018 8.722 8.722 8.660 8.655 8,321,470 -0.05(-0.61%)
Jan 24, 2018 8.717 8.726 8.651 8.708 6,396,814 +0.01(+0.15%)
Jan 23, 2018 8.602 8.713 8.602 8.695 6,841,754 +0.09(+1.08%)
Jan 22, 2018 8.677 8.594 8.602 6,529,500 -0.04(-0.51%)
Jan 19, 2018 8.514 8.660 8.514 8.647 10,100,820 +0.13(+1.50%)
Jan 18, 2018 8.624 8.649 8.514 8.518 7,735,433 -0.12(-1.43%)
Jan 17, 2018 8.602 8.682 8.598 8.642 6,448,861 +0.04(+0.46%)
Jan 16, 2018 8.655 8.708 8.598 8.602 10,403,484 -0.05(-0.56%)
Jan 12, 2018 8.651 8.651 8.651 0 -0.08(-0.86%)
Jan 11, 2018 8.642 8.735 8.635 8.726 6,714,877 +0.04(+0.51%)
Jan 10, 2018 8.722 8.541 8.682 13,788,739 -0.05(-0.61%)
Jan 09, 2018 8.788 8.810 8.713 8.735 8,335,731 -0.04(-0.45%)
Jan 08, 2018 8.766 8.801 8.722 8.775 7,079,022 +0.01(+0.10%)
Jan 05, 2018 8.717 8.783 8.686 8.766 7,856,179 +0.06(+0.66%)
Jan 04, 2018 8.673 8.739 8.629 8.708 8,638,736 +0.04(+0.51%)
Jan 03, 2018 8.801 8.859 8.655 8.664 10,291,150 -0.14(-1.60%)
Jan 02, 2018 8.947 8.947 8.753 8.806 11,627,187 -0.11(-1.24%)
Dec 29, 2017 8.916 8.916 8.916 0 -0.07(-0.74%)
Dec 28, 2017 8.894 8.982 8.836 8.982 5,370,238 +0.11(+1.24%)
Dec 27, 2017 8.872 8.916 8.828 8.872 5,082,042 +0.02(+0.25%)
Dec 26, 2017 8.854 8.902 8.832 8.850 5,328,157 +0.00(+0.00%)
Dec 22, 2017 8.837 8.876 8.815 8.850 5,052,461 +0.01(+0.15%)
Dec 21, 2017 8.828 8.876 8.802 8.837 5,211,481 +0.03(+0.30%)
Dec 20, 2017 8.780 8.841 8.701 8.810 9,689,299 +0.05(+0.55%)
Dec 19, 2017 8.981 9.021 8.767 8.762 15,177,045 -0.21(-2.39%)
Dec 18, 2017 9.056 9.121 8.951 8.977 13,327,782 -0.05(-0.58%)
Dec 15, 2017 8.964 9.069 8.951 9.029 12,226,994 +0.09(+1.03%)
Dec 14, 2017 8.907 8.946 8.872 8.937 7,977,825 +0.05(+0.54%)
Dec 13, 2017 8.876 8.990 8.846 8.889 9,947,067 +0.01(+0.15%)
Dec 12, 2017 8.863 8.911 8.856 8.876 5,989,042 -0.01(-0.15%)
Dec 11, 2017 8.911 8.920 8.859 8.889 6,433,732 -0.03(-0.29%)
Dec 08, 2017 8.951 8.951 8.837 8.916 7,766,833 -0.01(-0.15%)
Dec 07, 2017 8.859 8.946 8.854 8.929 7,144,484 +0.06(+0.69%)
Dec 06, 2017 8.889 8.924 8.811 8.867 8,659,615 -0.04(-0.49%)
Dec 05, 2017 8.894 8.894 8.828 8.911 8,325,501 +0.02(+0.20%)
Dec 04, 2017 8.828 8.929 8.810 8.894 15,666,108 +0.13(+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.