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 28, 2023 8.425 8.545 8.408 8.494 15,051,719 +0.11(+1.33%)
Apr 27, 2023 8.322 8.442 8.322 8.382 9,688,557 +0.10(+1.24%)
Apr 26, 2023 8.322 8.411 8.212 8.279 13,881,542 +0.03(+0.31%)
Apr 25, 2023 8.474 8.508 8.212 8.254 17,133,500 -0.25(-2.99%)
Apr 24, 2023 8.516 8.576 8.326 8.508 16,463,837 +0.00(+0.00%)
Apr 21, 2023 8.415 8.508 8.339 8.508 10,393,636 +0.06(+0.70%)
Apr 20, 2023 8.415 8.483 8.364 8.449 11,287,752 -0.02(-0.20%)
Apr 19, 2023 8.432 8.525 8.364 8.466 6,613,106 +0.00(+0.00%)
Apr 18, 2023 8.516 8.525 8.398 8.466 9,964,205 -0.06(-0.70%)
Apr 17, 2023 8.432 8.576 8.339 8.525 12,741,679 +0.09(+1.10%)
Apr 14, 2023 8.533 8.559 8.309 8.432 15,736,062 -0.08(-0.99%)
Apr 13, 2023 8.508 8.542 8.381 8.516 8,941,884 +0.04(+0.50%)
Apr 12, 2023 8.610 8.626 8.474 8.474 9,234,415 -0.03(-0.30%)
Apr 11, 2023 8.508 8.576 8.402 8.499 11,191,552 +0.02(+0.20%)
Apr 10, 2023 8.694 8.728 8.262 8.483 20,659,384 -0.23(-2.62%)
Apr 06, 2023 8.779 8.800 8.686 8.711 6,462,239 +0.00(+0.00%)
Apr 05, 2023 8.550 8.821 8.533 8.711 11,510,131 +0.12(+1.38%)
Apr 04, 2023 8.483 8.618 8.398 8.593 14,867,486 +0.14(+1.70%)
Apr 03, 2023 8.516 8.588 8.423 8.449 11,268,997 -0.08(-0.99%)
Mar 31, 2023 8.398 8.533 8.389 8.533 17,202,860 +0.14(+1.72%)
Mar 30, 2023 8.373 8.398 8.284 8.389 7,178,679 +0.08(+1.02%)
Mar 29, 2023 8.322 8.347 8.271 8.305 11,041,441 +0.06(+0.71%)
Mar 28, 2023 8.230 8.288 8.171 8.246 13,673,083 -0.03(-0.30%)
Mar 27, 2023 8.313 8.347 8.196 8.271 12,896,060 +0.08(+1.02%)
Mar 24, 2023 7.987 8.204 7.862 8.188 14,401,501 +0.13(+1.66%)
Mar 23, 2023 8.221 8.472 8.012 8.054 22,065,114 -0.11(-1.33%)
Mar 22, 2023 8.196 8.334 8.121 8.163 16,155,547 -0.08(-0.91%)
Mar 21, 2023 8.230 8.301 8.204 8.238 12,540,217 +0.14(+1.76%)
Mar 20, 2023 8.179 8.263 8.096 8.096 16,779,896 -0.05(-0.62%)
Mar 17, 2023 8.296 8.296 8.062 8.146 20,111,600 -0.18(-2.21%)
Mar 16, 2023 8.238 8.355 8.142 8.330 22,534,020 +0.06(+0.71%)
Mar 15, 2023 8.422 8.455 8.204 8.271 31,099,840 -0.31(-3.61%)
Mar 14, 2023 8.480 8.840 8.455 8.581 21,252,012 +0.25(+3.01%)
Mar 13, 2023 8.188 8.422 7.962 8.330 31,892,442 -0.01(-0.10%)
Mar 10, 2023 8.715 8.764 8.322 8.338 22,973,898 -0.40(-4.59%)
Mar 09, 2023 9.024 9.082 8.723 8.740 14,847,539 -0.30(-3.33%)
Mar 08, 2023 8.991 9.057 8.915 9.041 12,350,313 +0.18(+2.08%)
Mar 07, 2023 8.999 9.049 8.840 8.857 6,937,917 -0.11(-1.21%)
Mar 06, 2023 8.991 9.095 8.957 8.965 8,005,810 +0.01(+0.09%)
Mar 03, 2023 8.865 9.007 8.832 8.957 8,212,435 +0.13(+1.52%)
Mar 02, 2023 8.756 8.857 8.664 8.823 12,046,899 -0.03(-0.38%)
Mar 01, 2023 9.049 9.091 8.798 8.857 12,933,444 -0.23(-2.58%)
Feb 28, 2023 9.099 9.141 9.041 9.091 13,294,806 -0.02(-0.18%)
Feb 27, 2023 9.283 9.308 9.091 9.108 11,242,503 -0.08(-0.82%)
Feb 24, 2023 9.266 9.307 9.117 9.183 14,142,451 -0.18(-1.94%)
Feb 23, 2023 9.340 9.406 9.241 9.365 7,004,421 +0.06(+0.62%)
Feb 22, 2023 9.208 9.353 9.199 9.307 8,799,063 +0.11(+1.17%)
Feb 21, 2023 9.365 9.386 9.133 9.199 15,574,050 -0.22(-2.37%)
Feb 17, 2023 9.481 9.497 9.357 9.423 7,765,081 -0.07(-0.70%)
Feb 16, 2023 9.398 9.580 9.348 9.489 7,986,618 -0.01(-0.09%)
Feb 15, 2023 9.390 9.514 9.307 9.497 10,375,689 +0.06(+0.61%)
Feb 14, 2023 9.448 9.505 9.299 9.439 11,359,774 -0.02(-0.26%)
Feb 13, 2023 9.390 9.489 9.369 9.464 16,314,724 +0.07(+0.79%)
Feb 10, 2023 9.464 9.514 9.307 9.390 19,294,026 -0.09(-0.96%)
Feb 09, 2023 9.812 9.894 9.423 9.481 20,629,878 -0.22(-2.30%)
Feb 08, 2023 9.704 9.721 9.563 9.704 10,834,944 -0.01(-0.09%)
Feb 07, 2023 9.539 9.729 9.460 9.712 13,340,617 +0.19(+2.00%)
Feb 06, 2023 9.754 9.754 9.481 9.522 18,025,984 -0.37(-3.76%)
Feb 03, 2023 9.919 9.961 9.853 9.894 12,766,512 -0.15(-1.48%)
Feb 02, 2023 9.985 10.13 9.985 10.04 16,086,072 +0.16(+1.59%)
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.