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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2022 7.774 8.105 7.733 8.081 17,507,304 +0.23(+2.88%)
Nov 29, 2022 7.798 7.858 7.733 7.854 10,794,427 +0.06(+0.73%)
Nov 28, 2022 7.990 8.030 7.790 7.798 13,264,311 -0.21(-2.59%)
Nov 25, 2022 7.894 8.045 7.870 8.006 8,047,682 +0.14(+1.73%)
Nov 23, 2022 7.622 7.902 7.582 7.870 13,726,299 +0.28(+3.68%)
Nov 22, 2022 7.526 7.678 7.510 7.590 14,104,259 +0.08(+1.06%)
Nov 21, 2022 7.286 7.518 7.286 7.510 11,834,473 +0.22(+2.96%)
Nov 18, 2022 7.438 7.470 7.239 7.294 10,393,681 -0.07(-0.98%)
Nov 17, 2022 7.430 7.454 7.207 7.366 16,158,483 -0.19(-2.54%)
Nov 16, 2022 7.670 7.686 7.454 7.558 16,705,780 -0.10(-1.36%)
Nov 15, 2022 7.622 7.774 7.486 7.662 14,570,787 +0.18(+2.46%)
Nov 14, 2022 7.726 7.782 7.442 7.478 19,122,398 -0.22(-2.80%)
Nov 11, 2022 7.550 7.758 7.430 7.694 18,049,634 +0.14(+1.90%)
Nov 10, 2022 7.191 7.574 7.175 7.550 29,834,314 +0.66(+9.63%)
Nov 09, 2022 6.887 7.063 6.791 6.887 13,517,000 +0.05(+0.70%)
Nov 08, 2022 6.751 6.967 6.675 6.839 16,189,100 +0.10(+1.42%)
Nov 07, 2022 6.759 6.799 6.573 6.743 12,902,403 +0.07(+1.08%)
Nov 04, 2022 6.535 6.695 6.487 6.671 16,704,514 +0.24(+3.73%)
Nov 03, 2022 6.400 6.515 6.240 6.432 16,884,534 -0.09(-1.35%)
Nov 02, 2022 6.535 6.847 6.456 6.519 21,836,334 -0.05(-0.73%)
Nov 01, 2022 6.679 6.775 6.527 6.567 15,729,412 +0.00(+0.00%)
Oct 31, 2022 6.495 6.615 6.428 6.567 21,322,230 +0.03(+0.49%)
Oct 28, 2022 6.232 6.559 6.208 6.535 25,961,194 +0.33(+5.28%)
Oct 27, 2022 6.460 6.578 6.192 6.208 40,992,136 -0.02(-0.38%)
Oct 26, 2022 6.294 6.443 6.200 6.231 28,239,226 +0.01(+0.13%)
Oct 25, 2022 5.893 6.279 5.744 6.224 29,446,516 +0.23(+3.81%)
Oct 24, 2022 6.113 6.129 5.870 5.995 19,137,456 -0.09(-1.55%)
Oct 21, 2022 6.145 6.145 5.988 6.090 27,429,744 -0.07(-1.15%)
Oct 20, 2022 6.263 6.310 6.145 6.161 13,372,355 -0.06(-1.01%)
Oct 19, 2022 6.294 6.322 6.165 6.224 16,206,349 -0.14(-2.23%)
Oct 18, 2022 6.405 6.527 6.279 6.365 16,245,092 +0.10(+1.63%)
Oct 17, 2022 6.342 6.420 6.192 6.263 14,551,017 +0.06(+0.89%)
Oct 14, 2022 6.405 6.490 6.200 6.208 17,901,846 -0.12(-1.87%)
Oct 13, 2022 6.184 6.377 6.082 6.326 26,672,468 +0.03(+0.50%)
Oct 12, 2022 6.397 6.491 6.051 6.294 34,687,792 -0.13(-2.08%)
Oct 11, 2022 5.822 6.507 5.818 6.428 53,807,472 +0.63(+10.85%)
Oct 10, 2022 6.184 6.279 5.791 5.799 30,050,750 -0.39(-6.35%)
Oct 07, 2022 6.389 6.475 6.153 6.192 35,675,840 -0.26(-4.02%)
Oct 06, 2022 6.680 6.731 6.373 6.452 33,095,876 -0.24(-3.53%)
Oct 05, 2022 7.034 7.034 6.475 6.688 30,256,180 -0.48(-6.70%)
Oct 04, 2022 6.829 7.199 6.829 7.168 25,607,852 +0.46(+6.92%)
Oct 03, 2022 6.696 6.849 6.373 6.704 23,639,822 +0.08(+1.19%)
Sep 30, 2022 6.861 6.924 6.601 6.625 28,104,124 -0.20(-3.00%)
Sep 29, 2022 7.089 7.097 6.601 6.829 33,826,232 -0.33(-4.62%)
Sep 28, 2022 7.121 7.327 7.012 7.160 36,536,028 +0.11(+1.54%)
Sep 27, 2022 7.595 7.630 7.012 7.051 48,087,156 -0.42(-5.61%)
Sep 26, 2022 8.037 8.113 7.439 7.471 36,892,196 -0.62(-7.68%)
Sep 23, 2022 8.340 8.340 7.999 8.092 14,270,958 -0.27(-3.25%)
Sep 22, 2022 8.565 8.581 8.317 8.364 12,296,747 -0.20(-2.36%)
Sep 21, 2022 8.729 8.729 8.565 8.565 10,783,563 -0.12(-1.43%)
Sep 20, 2022 8.705 8.736 8.612 8.690 9,472,989 -0.06(-0.71%)
Sep 19, 2022 8.597 8.798 8.589 8.752 9,371,879 +0.02(+0.27%)
Sep 16, 2022 8.628 8.752 8.527 8.729 16,949,102 +0.04(+0.45%)
Sep 15, 2022 8.969 9.062 8.690 8.690 11,451,224 -0.28(-3.12%)
Sep 14, 2022 8.993 9.039 8.907 8.969 11,583,942 +0.00(+0.00%)
Sep 13, 2022 9.055 9.094 8.930 8.969 10,678,564 -0.23(-2.53%)
Sep 12, 2022 9.311 9.365 9.179 9.202 9,281,939 -0.05(-0.50%)
Sep 09, 2022 9.358 9.412 9.241 9.249 8,672,979 -0.09(-0.92%)
Sep 08, 2022 9.241 9.350 9.182 9.334 6,247,985 +0.08(+0.84%)
Sep 07, 2022 9.117 9.280 8.977 9.257 10,714,271 +0.13(+1.45%)
Sep 06, 2022 9.140 9.268 9.016 9.125 18,156,932 -0.02(-0.17%)
Sep 02, 2022 9.249 9.334 9.140 9.140 6,537,482 -0.05(-0.51%)
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.