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 (%)
Jul 31, 2020 8.110 8.146 8.015 8.098 25,836,910 -0.01(-0.15%)
Jul 30, 2020 8.128 8.181 8.044 8.110 10,378,503 -0.02(-0.22%)
Jul 29, 2020 8.104 8.181 8.087 8.128 15,457,170 +0.12(+1.47%)
Jul 28, 2020 8.151 8.175 8.004 8.010 21,157,432 -0.08(-1.02%)
Jul 27, 2020 7.998 8.128 7.963 8.092 14,142,427 +0.11(+1.41%)
Jul 24, 2020 8.045 8.075 7.951 7.980 10,003,600 +0.02(+0.22%)
Jul 23, 2020 8.027 8.151 7.951 7.963 10,283,020 -0.06(-0.81%)
Jul 22, 2020 7.963 8.110 7.963 8.027 10,032,428 +0.01(+0.15%)
Jul 21, 2020 8.004 8.057 7.915 8.016 8,823,364 +0.09(+1.12%)
Jul 20, 2020 7.868 7.980 7.868 7.927 10,733,117 +0.04(+0.45%)
Jul 17, 2020 7.921 7.978 7.846 7.892 11,191,386 -0.04(-0.45%)
Jul 16, 2020 7.909 8.016 7.839 7.927 12,020,325 +0.02(+0.22%)
Jul 15, 2020 7.738 7.915 7.691 7.909 21,684,818 +0.25(+3.24%)
Jul 14, 2020 7.496 7.685 7.414 7.662 11,144,554 +0.17(+2.29%)
Jul 13, 2020 7.502 7.555 7.425 7.490 18,721,266 -0.01(-0.16%)
Jul 10, 2020 7.490 7.526 7.346 7.502 21,476,388 +0.02(+0.32%)
Jul 09, 2020 7.662 7.667 7.449 7.479 17,502,898 -0.18(-2.39%)
Jul 08, 2020 7.567 7.673 7.538 7.662 7,266,276 +0.10(+1.33%)
Jul 07, 2020 7.608 7.662 7.549 7.561 7,772,141 -0.07(-0.93%)
Jul 06, 2020 7.579 7.656 7.538 7.632 8,905,086 +0.13(+1.69%)
Jul 02, 2020 7.673 7.712 7.490 7.505 8,697,221 -0.08(-1.05%)
Jul 01, 2020 7.614 7.821 7.573 7.585 9,986,873 -0.03(-0.39%)
Jun 30, 2020 7.603 7.697 7.520 7.614 23,684,922 -0.02(-0.23%)
Jun 29, 2020 7.496 7.721 7.408 7.632 11,563,368 +0.17(+2.29%)
Jun 26, 2020 7.660 7.701 7.437 7.461 13,974,537 -0.25(-3.26%)
Jun 25, 2020 7.426 7.736 7.367 7.712 15,648,983 +0.22(+2.89%)
Jun 24, 2020 7.589 7.642 7.268 7.496 14,504,145 -0.13(-1.69%)
Jun 23, 2020 7.677 7.677 7.572 7.625 8,216,631 +0.03(+0.38%)
Jun 22, 2020 7.584 7.613 7.408 7.595 12,312,900 +0.06(+0.78%)
Jun 19, 2020 7.818 7.858 7.525 7.537 22,011,222 -0.18(-2.27%)
Jun 18, 2020 7.777 7.823 7.648 7.712 12,123,353 -0.09(-1.20%)
Jun 17, 2020 7.876 8.005 7.788 7.806 10,382,582 -0.07(-0.89%)
Jun 16, 2020 8.086 8.092 7.765 7.876 14,589,203 -0.01(-0.15%)
Jun 15, 2020 7.718 7.958 7.630 7.888 14,583,251 -0.07(-0.88%)
Jun 12, 2020 7.835 7.993 7.683 7.958 18,822,270 +0.38(+5.02%)
Jun 11, 2020 7.736 7.736 7.519 7.578 25,372,480 -0.27(-3.43%)
Jun 10, 2020 8.186 8.186 7.759 7.847 22,372,210 -0.29(-3.52%)
Jun 09, 2020 8.186 8.326 8.069 8.133 16,027,197 -0.20(-2.39%)
Jun 08, 2020 8.081 8.332 8.040 8.332 28,398,472 +0.44(+5.63%)
Jun 05, 2020 8.402 8.507 7.853 7.888 31,005,480 -0.23(-2.88%)
Jun 04, 2020 7.759 8.209 7.730 8.122 28,407,982 +0.33(+4.28%)
Jun 03, 2020 7.695 7.858 7.689 7.788 20,816,874 +0.19(+2.46%)
Jun 02, 2020 7.742 7.794 7.572 7.601 17,179,160 -0.09(-1.22%)
Jun 01, 2020 7.572 7.765 7.490 7.695 17,164,200 +0.13(+1.70%)
May 29, 2020 7.642 7.730 7.496 7.566 70,450,240 -0.09(-1.15%)
May 28, 2020 7.847 7.882 7.642 7.654 16,311,257 -0.16(-2.09%)
May 27, 2020 7.887 7.893 7.609 7.818 17,820,050 +0.04(+0.52%)
May 26, 2020 7.806 7.875 7.725 7.777 16,891,658 +0.14(+1.90%)
May 22, 2020 7.626 7.644 7.467 7.632 13,760,014 +0.07(+0.92%)
May 21, 2020 7.673 7.673 7.476 7.563 15,701,692 -0.12(-1.51%)
May 20, 2020 7.644 7.707 7.516 7.678 20,958,338 +0.15(+2.00%)
May 19, 2020 7.464 7.638 7.406 7.528 13,039,243 +0.05(+0.70%)
May 18, 2020 7.452 7.522 7.255 7.476 19,755,058 +0.27(+3.70%)
May 15, 2020 7.134 7.342 7.053 7.209 16,220,389 +0.02(+0.24%)
May 14, 2020 6.664 7.203 6.612 7.192 14,940,599 +0.39(+5.80%)
May 13, 2020 6.954 7.000 6.682 6.798 22,977,874 -0.17(-2.49%)
May 12, 2020 7.180 7.186 6.966 6.971 12,516,863 -0.16(-2.27%)
May 11, 2020 7.302 7.342 7.128 7.134 11,215,537 -0.23(-3.11%)
May 08, 2020 7.389 7.429 7.308 7.363 12,122,411 +0.08(+1.07%)
May 07, 2020 7.325 7.377 7.157 7.284 18,214,870 +0.05(+0.72%)
May 06, 2020 7.429 7.522 7.226 7.232 14,209,684 -0.17(-2.35%)
May 05, 2020 7.319 7.493 7.296 7.406 16,930,814 +0.21(+2.98%)
May 04, 2020 7.070 7.238 6.971 7.192 15,680,027 +0.08(+1.14%)
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.