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 (%)
Jul 31, 2020 8.612 8.650 8.510 8.599 24,331,814 -0.01(-0.15%)
Jul 30, 2020 8.631 8.688 8.542 8.612 9,773,916 -0.02(-0.22%)
Jul 29, 2020 8.606 8.687 8.587 8.631 14,556,731 +0.13(+1.47%)
Jul 28, 2020 8.656 8.681 8.499 8.505 19,924,930 -0.09(-1.02%)
Jul 27, 2020 8.493 8.631 8.455 8.593 13,318,576 +0.12(+1.41%)
Jul 24, 2020 8.543 8.574 8.443 8.474 9,420,852 +0.02(+0.22%)
Jul 23, 2020 8.524 8.656 8.443 8.455 9,683,995 -0.07(-0.81%)
Jul 22, 2020 8.455 8.612 8.455 8.524 9,448,000 +0.01(+0.15%)
Jul 21, 2020 8.499 8.555 8.405 8.512 8,309,369 +0.09(+1.12%)
Jul 20, 2020 8.355 8.474 8.355 8.418 10,107,872 +0.04(+0.45%)
Jul 17, 2020 8.411 8.472 8.331 8.380 10,539,445 -0.04(-0.45%)
Jul 16, 2020 8.399 8.512 8.323 8.418 11,320,094 +0.02(+0.22%)
Jul 15, 2020 8.217 8.405 8.167 8.399 20,421,594 +0.26(+3.24%)
Jul 14, 2020 7.960 8.161 7.872 8.135 10,495,341 +0.18(+2.29%)
Jul 13, 2020 7.966 8.023 7.885 7.954 17,630,680 -0.01(-0.16%)
Jul 10, 2020 7.954 7.991 7.800 7.966 20,225,306 +0.03(+0.32%)
Jul 09, 2020 8.135 8.142 7.910 7.941 16,483,286 -0.19(-2.39%)
Jul 08, 2020 8.035 8.148 8.004 8.135 6,842,987 +0.11(+1.33%)
Jul 07, 2020 8.079 8.135 8.016 8.029 7,319,384 -0.08(-0.93%)
Jul 06, 2020 8.048 8.129 8.004 8.104 8,386,330 +0.13(+1.69%)
Jul 02, 2020 8.148 8.189 7.954 7.969 8,190,574 -0.08(-1.05%)
Jul 01, 2020 8.085 8.305 8.041 8.054 9,405,099 -0.03(-0.39%)
Jun 30, 2020 8.073 8.173 7.985 8.085 22,305,184 -0.02(-0.23%)
Jun 29, 2020 7.960 8.198 7.866 8.104 10,889,757 +0.18(+2.29%)
Jun 26, 2020 8.133 8.177 7.898 7.922 13,160,465 -0.27(-3.26%)
Jun 25, 2020 7.885 8.214 7.823 8.189 14,737,368 +0.23(+2.89%)
Jun 24, 2020 8.059 8.115 7.717 7.960 13,659,221 -0.14(-1.69%)
Jun 23, 2020 8.152 8.152 8.040 8.096 7,737,980 +0.03(+0.38%)
Jun 22, 2020 8.053 8.084 7.866 8.065 11,595,625 +0.06(+0.78%)
Jun 19, 2020 8.301 8.345 7.991 8.003 20,728,982 -0.19(-2.27%)
Jun 18, 2020 8.258 8.307 8.121 8.189 11,417,120 -0.10(-1.20%)
Jun 17, 2020 8.363 8.500 8.270 8.289 9,777,755 -0.07(-0.89%)
Jun 16, 2020 8.587 8.593 8.245 8.363 13,739,324 -0.01(-0.15%)
Jun 15, 2020 8.196 8.450 8.102 8.376 13,733,719 -0.07(-0.88%)
Jun 12, 2020 8.320 8.487 8.158 8.450 17,725,798 +0.40(+5.02%)
Jun 11, 2020 8.214 8.214 7.984 8.047 23,894,434 -0.29(-3.43%)
Jun 10, 2020 8.692 8.692 8.239 8.332 21,068,940 -0.30(-3.52%)
Jun 09, 2020 8.692 8.841 8.568 8.636 15,093,549 -0.21(-2.39%)
Jun 08, 2020 8.580 8.847 8.537 8.847 26,744,150 +0.47(+5.63%)
Jun 05, 2020 8.922 9.034 8.338 8.376 29,199,290 -0.25(-2.88%)
Jun 04, 2020 8.239 8.717 8.208 8.624 26,753,104 +0.35(+4.28%)
Jun 03, 2020 8.171 8.345 8.165 8.270 19,604,208 +0.20(+2.46%)
Jun 02, 2020 8.220 8.276 8.040 8.071 16,178,406 -0.10(-1.22%)
Jun 01, 2020 8.040 8.245 7.953 8.171 16,164,318 +0.14(+1.70%)
May 29, 2020 8.115 8.208 7.960 8.034 66,346,236 -0.09(-1.15%)
May 28, 2020 8.332 8.369 8.115 8.127 15,361,062 -0.17(-2.09%)
May 27, 2020 8.375 8.381 8.080 8.301 16,781,966 +0.04(+0.52%)
May 26, 2020 8.289 8.363 8.203 8.258 15,907,656 +0.15(+1.90%)
May 22, 2020 8.098 8.116 7.929 8.104 12,958,442 +0.07(+0.92%)
May 21, 2020 8.147 8.147 7.938 8.030 14,787,010 -0.12(-1.51%)
May 20, 2020 8.116 8.184 7.981 8.153 19,737,436 +0.16(+2.00%)
May 19, 2020 7.926 8.110 7.864 7.993 12,279,658 +0.06(+0.70%)
May 18, 2020 7.913 7.987 7.704 7.938 18,604,252 +0.28(+3.70%)
May 15, 2020 7.575 7.797 7.489 7.655 15,275,491 +0.02(+0.24%)
May 14, 2020 7.077 7.649 7.021 7.637 14,070,254 +0.42(+5.80%)
May 13, 2020 7.384 7.433 7.095 7.218 21,639,328 -0.18(-2.49%)
May 12, 2020 7.624 7.630 7.397 7.403 11,787,709 -0.17(-2.27%)
May 11, 2020 7.753 7.797 7.569 7.575 10,562,190 -0.24(-3.11%)
May 08, 2020 7.846 7.889 7.760 7.818 11,416,235 +0.08(+1.07%)
May 07, 2020 7.778 7.833 7.600 7.735 17,153,786 +0.06(+0.72%)
May 06, 2020 7.889 7.987 7.673 7.680 13,381,917 -0.18(-2.35%)
May 05, 2020 7.772 7.957 7.747 7.864 15,944,531 +0.23(+2.98%)
May 04, 2020 7.507 7.686 7.403 7.637 14,766,607 +0.09(+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.