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

Agnc Investment Corp (NQ: AGNC )

9.530 -0.060 (-0.63%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 31, 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 (%)
Dec 30, 2022 8.474 8.552 8.393 8.474 11,555,188 -0.11(-1.24%)
Dec 29, 2022 8.466 8.646 8.434 8.581 10,627,830 +0.16(+1.95%)
Dec 28, 2022 8.644 8.676 8.377 8.417 13,009,106 -0.23(-2.71%)
Dec 27, 2022 8.660 8.676 8.510 8.652 13,676,989 -0.02(-0.19%)
Dec 23, 2022 8.620 8.676 8.539 8.668 11,186,920 +0.05(+0.56%)
Dec 22, 2022 8.571 8.636 8.361 8.620 15,634,729 +0.06(+0.66%)
Dec 21, 2022 8.474 8.611 8.458 8.563 17,232,802 +0.20(+2.42%)
Dec 20, 2022 8.182 8.401 8.053 8.361 20,963,040 +0.12(+1.47%)
Dec 19, 2022 8.182 8.361 8.150 8.239 11,443,946 +0.03(+0.39%)
Dec 16, 2022 8.174 8.271 8.102 8.207 23,709,570 -0.08(-0.98%)
Dec 15, 2022 8.150 8.361 8.093 8.288 16,032,481 +0.08(+0.99%)
Dec 14, 2022 8.191 8.336 8.102 8.207 14,611,472 -0.02(-0.29%)
Dec 13, 2022 8.223 8.454 8.178 8.231 14,610,500 +0.21(+2.62%)
Dec 12, 2022 8.012 8.077 7.940 8.021 13,078,874 +0.01(+0.10%)
Dec 09, 2022 8.012 8.110 7.964 8.012 10,574,939 -0.02(-0.20%)
Dec 08, 2022 7.972 8.061 7.932 8.029 7,728,325 +0.07(+0.92%)
Dec 07, 2022 7.826 7.988 7.754 7.956 9,688,189 +0.11(+1.44%)
Dec 06, 2022 7.948 7.988 7.729 7.843 14,407,276 -0.11(-1.32%)
Dec 05, 2022 8.093 8.118 7.875 7.948 11,236,476 -0.15(-1.90%)
Dec 02, 2022 8.069 8.118 7.875 8.102 16,667,855 -0.05(-0.60%)
Dec 01, 2022 8.110 8.296 8.085 8.150 11,642,151 +0.06(+0.80%)
Nov 30, 2022 7.778 8.110 7.737 8.085 17,497,714 +0.23(+2.88%)
Nov 29, 2022 7.802 7.863 7.737 7.859 10,788,515 +0.06(+0.73%)
Nov 28, 2022 7.994 8.034 7.794 7.802 13,257,049 -0.21(-2.59%)
Nov 25, 2022 7.898 8.050 7.874 8.010 8,043,275 +0.14(+1.73%)
Nov 23, 2022 7.626 7.906 7.586 7.874 13,718,783 +0.28(+3.68%)
Nov 22, 2022 7.530 7.682 7.514 7.594 14,096,536 +0.08(+1.06%)
Nov 21, 2022 7.290 7.522 7.290 7.514 11,827,994 +0.22(+2.96%)
Nov 18, 2022 7.442 7.474 7.242 7.298 10,387,990 -0.07(-0.98%)
Nov 17, 2022 7.434 7.458 7.211 7.370 16,149,636 -0.19(-2.54%)
Nov 16, 2022 7.674 7.690 7.458 7.562 16,696,634 -0.10(-1.36%)
Nov 15, 2022 7.626 7.778 7.490 7.666 14,562,809 +0.18(+2.46%)
Nov 14, 2022 7.730 7.786 7.446 7.482 19,111,928 -0.22(-2.80%)
Nov 11, 2022 7.554 7.762 7.434 7.698 18,039,752 +0.14(+1.90%)
Nov 10, 2022 7.195 7.578 7.179 7.554 29,817,980 +0.66(+9.63%)
Nov 09, 2022 6.891 7.067 6.795 6.891 13,509,599 +0.05(+0.70%)
Nov 08, 2022 6.755 6.971 6.679 6.843 16,180,236 +0.10(+1.42%)
Nov 07, 2022 6.763 6.803 6.577 6.747 12,895,339 +0.07(+1.08%)
Nov 04, 2022 6.539 6.699 6.491 6.675 16,695,368 +0.24(+3.73%)
Nov 03, 2022 6.403 6.519 6.243 6.435 16,875,290 -0.09(-1.35%)
Nov 02, 2022 6.539 6.851 6.459 6.523 21,824,378 -0.05(-0.73%)
Nov 01, 2022 6.683 6.779 6.531 6.571 15,720,800 +0.00(+0.00%)
Oct 31, 2022 6.499 6.619 6.431 6.571 21,310,556 +0.03(+0.49%)
Oct 28, 2022 6.235 6.563 6.211 6.539 25,946,980 +0.33(+5.28%)
Oct 27, 2022 6.463 6.581 6.196 6.211 40,969,688 -0.02(-0.38%)
Oct 26, 2022 6.298 6.446 6.203 6.235 28,223,760 +0.01(+0.13%)
Oct 25, 2022 5.896 6.282 5.747 6.227 29,430,390 +0.23(+3.81%)
Oct 24, 2022 6.117 6.133 5.873 5.999 19,126,976 -0.09(-1.55%)
Oct 21, 2022 6.148 6.148 5.991 6.093 27,414,724 -0.07(-1.15%)
Oct 20, 2022 6.266 6.314 6.148 6.164 13,365,032 -0.06(-1.01%)
Oct 19, 2022 6.298 6.325 6.168 6.227 16,197,474 -0.14(-2.23%)
Oct 18, 2022 6.408 6.530 6.282 6.369 16,236,195 +0.10(+1.63%)
Oct 17, 2022 6.345 6.424 6.196 6.266 14,543,048 +0.06(+0.89%)
Oct 14, 2022 6.408 6.494 6.203 6.211 17,892,042 -0.12(-1.87%)
Oct 13, 2022 6.188 6.381 6.085 6.329 26,657,862 +0.03(+0.50%)
Oct 12, 2022 6.400 6.495 6.054 6.298 34,668,796 -0.13(-2.08%)
Oct 11, 2022 5.826 6.510 5.822 6.432 53,778,004 +0.63(+10.85%)
Oct 10, 2022 6.188 6.282 5.794 5.802 30,034,294 -0.39(-6.35%)
Oct 07, 2022 6.392 6.479 6.156 6.196 35,656,300 -0.26(-4.02%)
Oct 06, 2022 6.684 6.735 6.377 6.455 33,077,750 -0.24(-3.53%)
Oct 05, 2022 7.038 7.038 6.479 6.691 30,239,610 -0.48(-6.70%)
Oct 04, 2022 6.833 7.203 6.833 7.172 25,593,828 +0.46(+6.92%)
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.