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 (%)
Apr 30, 2019 9.701 9.750 9.657 9.750 10,638,625 +0.04(+0.45%)
Apr 29, 2019 9.767 9.778 9.701 9.706 11,880,840 -0.04(-0.45%)
Apr 26, 2019 9.647 9.772 9.642 9.750 13,699,765 +0.10(+1.01%)
Apr 25, 2019 9.756 9.756 9.631 9.653 34,879,036 -0.11(-1.17%)
Apr 24, 2019 9.870 9.924 9.859 9.767 9,787,199 -0.11(-1.10%)
Apr 23, 2019 9.853 9.886 9.843 9.875 6,246,776 +0.02(+0.17%)
Apr 22, 2019 9.821 9.864 9.815 9.859 4,989,351 +0.05(+0.50%)
Apr 18, 2019 9.870 9.872 9.805 9.810 7,220,422 -0.04(-0.39%)
Apr 17, 2019 9.853 9.870 9.832 9.848 4,618,822 +0.01(+0.11%)
Apr 16, 2019 9.875 9.897 9.837 9.837 6,478,059 -0.02(-0.22%)
Apr 15, 2019 9.870 9.918 9.859 9.859 5,577,250 -0.01(-0.11%)
Apr 12, 2019 9.859 9.875 9.826 9.870 3,962,505 +0.02(+0.22%)
Apr 11, 2019 9.832 9.853 9.821 9.848 4,761,608 +0.03(+0.33%)
Apr 10, 2019 9.821 9.843 9.805 9.815 3,660,610 -0.01(-0.06%)
Apr 09, 2019 9.837 9.864 9.810 9.821 5,313,126 -0.03(-0.28%)
Apr 08, 2019 9.799 9.864 9.799 9.848 6,981,614 +0.05(+0.50%)
Apr 05, 2019 9.837 9.848 9.772 9.799 6,468,099 -0.04(-0.39%)
Apr 04, 2019 9.788 9.843 9.777 9.837 6,064,314 +0.07(+0.72%)
Apr 03, 2019 9.826 9.848 9.756 9.767 6,468,009 -0.06(-0.61%)
Apr 02, 2019 9.843 9.848 9.777 9.826 5,320,198 -0.02(-0.22%)
Apr 01, 2019 9.772 9.848 9.750 9.848 8,422,973 +0.08(+0.83%)
Mar 29, 2019 9.821 9.821 9.750 9.767 8,823,855 -0.04(-0.44%)
Mar 28, 2019 9.761 9.815 9.734 9.810 8,402,759 +0.07(+0.67%)
Mar 27, 2019 9.734 9.761 9.702 9.745 13,591,616 +0.03(+0.28%)
Mar 26, 2019 9.675 9.772 9.654 9.718 12,892,847 +0.08(+0.78%)
Mar 25, 2019 9.680 9.686 9.627 9.643 11,155,972 -0.03(-0.28%)
Mar 22, 2019 9.729 9.758 9.664 9.670 7,778,823 -0.04(-0.39%)
Mar 21, 2019 9.680 9.750 9.670 9.707 7,938,489 +0.03(+0.33%)
Mar 20, 2019 9.686 9.718 9.643 9.675 7,763,010 +0.01(+0.06%)
Mar 19, 2019 9.750 9.761 9.664 9.670 7,534,895 -0.06(-0.66%)
Mar 18, 2019 9.670 9.745 9.664 9.734 9,182,107 +0.06(+0.67%)
Mar 15, 2019 9.659 9.697 9.654 9.670 9,002,944 +0.00(+0.00%)
Mar 14, 2019 9.691 9.702 9.648 9.670 4,862,286 -0.02(-0.17%)
Mar 13, 2019 9.627 9.697 9.621 9.686 8,281,351 +0.07(+0.73%)
Mar 12, 2019 9.627 9.637 9.589 9.616 8,519,483 -0.03(-0.28%)
Mar 11, 2019 9.551 9.643 9.541 9.643 10,030,537 +0.10(+1.07%)
Mar 08, 2019 9.476 9.551 9.476 9.541 6,932,214 +0.04(+0.45%)
Mar 07, 2019 9.471 9.535 9.466 9.498 9,791,649 +0.03(+0.28%)
Mar 06, 2019 9.444 9.498 9.439 9.471 8,408,155 +0.03(+0.28%)
Mar 05, 2019 9.455 9.476 9.412 9.444 7,817,233 -0.02(-0.17%)
Mar 04, 2019 9.417 9.466 9.401 9.460 10,034,420 +0.03(+0.28%)
Mar 01, 2019 9.508 9.508 9.401 9.433 11,115,929 -0.05(-0.51%)
Feb 28, 2019 9.433 9.535 9.423 9.482 14,062,576 +0.05(+0.57%)
Feb 27, 2019 9.471 9.471 9.401 9.428 7,805,893 -0.01(-0.06%)
Feb 26, 2019 9.433 9.460 9.428 9.433 8,053,133 +0.00(+0.00%)
Feb 25, 2019 9.433 9.460 9.401 9.433 9,288,369 +0.02(+0.17%)
Feb 22, 2019 9.385 9.439 9.359 9.417 5,901,631 +0.05(+0.57%)
Feb 21, 2019 9.380 9.396 9.338 9.364 11,672,057 -0.03(-0.34%)
Feb 20, 2019 9.417 9.417 9.359 9.396 10,930,719 -0.01(-0.11%)
Feb 19, 2019 9.375 9.423 9.354 9.407 10,522,737 +0.04(+0.40%)
Feb 15, 2019 9.423 9.439 9.359 9.369 11,989,440 -0.04(-0.40%)
Feb 14, 2019 9.428 9.444 9.385 9.407 9,528,481 -0.02(-0.23%)
Feb 13, 2019 9.465 9.481 9.396 9.428 11,063,041 -0.05(-0.56%)
Feb 12, 2019 9.476 9.534 9.439 9.481 14,118,134 +0.02(+0.17%)
Feb 11, 2019 9.481 9.497 9.417 9.465 8,509,063 -0.01(-0.06%)
Feb 08, 2019 9.486 9.497 9.401 9.470 7,366,978 -0.02(-0.22%)
Feb 07, 2019 9.486 9.513 9.449 9.492 6,438,286 +0.00(+0.00%)
Feb 06, 2019 9.449 9.505 9.412 9.492 12,842,354 +0.03(+0.34%)
Feb 05, 2019 9.470 9.508 9.401 9.460 12,669,632 -0.02(-0.22%)
Feb 04, 2019 9.433 9.481 9.391 9.481 10,239,355 +0.04(+0.39%)
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.