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 (%)
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%)
Sep 01, 2022 9.233 9.241 8.954 9.187 13,326,783 -0.09(-1.00%)
Aug 31, 2022 9.272 9.396 9.206 9.280 7,442,456 +0.01(+0.08%)
Aug 30, 2022 9.513 9.541 9.257 9.272 12,034,226 -0.19(-2.05%)
Aug 29, 2022 9.466 9.536 9.428 9.466 9,309,918 -0.05(-0.49%)
Aug 26, 2022 9.643 9.674 9.505 9.512 7,788,181 -0.12(-1.28%)
Aug 25, 2022 9.582 9.680 9.574 9.635 5,576,331 +0.10(+1.05%)
Aug 24, 2022 9.459 9.543 9.436 9.536 4,313,659 +0.06(+0.65%)
Aug 23, 2022 9.443 9.536 9.428 9.474 4,918,614 +0.08(+0.82%)
Aug 22, 2022 9.551 9.563 9.397 9.397 6,920,869 -0.22(-2.32%)
Aug 19, 2022 9.712 9.732 9.578 9.620 7,647,159 -0.13(-1.34%)
Aug 18, 2022 9.805 9.835 9.720 9.751 7,313,715 -0.03(-0.31%)
Aug 17, 2022 9.805 9.816 9.689 9.782 6,437,369 -0.06(-0.63%)
Aug 16, 2022 9.843 9.882 9.797 9.843 7,007,763 +0.01(+0.08%)
Aug 15, 2022 9.789 9.851 9.759 9.835 8,491,667 +0.01(+0.08%)
Aug 12, 2022 9.828 9.835 9.728 9.828 5,913,415 +0.08(+0.79%)
Aug 11, 2022 9.689 9.816 9.682 9.751 8,042,982 +0.11(+1.12%)
Aug 10, 2022 9.628 9.728 9.628 9.643 7,120,034 +0.08(+0.80%)
Aug 09, 2022 9.566 9.620 9.486 9.566 7,927,678 +0.02(+0.24%)
Aug 08, 2022 9.489 9.635 9.489 9.543 9,263,699 +0.12(+1.31%)
Aug 05, 2022 9.412 9.489 9.359 9.420 9,898,251 -0.05(-0.49%)
Aug 04, 2022 9.520 9.536 9.382 9.466 11,558,665 -0.05(-0.57%)
Aug 03, 2022 9.551 9.582 9.497 9.520 7,595,253 +0.06(+0.65%)
Aug 02, 2022 9.705 9.705 9.443 9.459 12,271,572 -0.28(-2.92%)
Aug 01, 2022 9.705 9.828 9.624 9.743 9,434,500 +0.05(+0.48%)
Jul 29, 2022 9.659 9.908 9.655 9.697 17,786,542 +0.03(+0.32%)
Jul 28, 2022 9.436 9.678 9.428 9.666 19,166,290 +0.22(+2.36%)
Jul 27, 2022 9.260 9.504 9.230 9.443 16,099,971 +0.21(+2.31%)
Jul 26, 2022 9.085 9.306 9.062 9.230 19,901,170 -0.11(-1.22%)
Jul 25, 2022 9.283 9.359 9.200 9.344 11,405,392 +0.09(+0.99%)
Jul 22, 2022 9.337 9.367 9.192 9.253 8,039,866 -0.05(-0.57%)
Jul 21, 2022 9.184 9.314 9.116 9.306 10,071,407 +0.08(+0.83%)
Jul 20, 2022 9.161 9.276 9.101 9.230 13,317,939 +0.09(+1.00%)
Jul 19, 2022 8.895 9.192 8.880 9.139 12,707,036 +0.30(+3.36%)
Jul 18, 2022 8.918 8.933 8.651 8.842 9,618,614 -0.06(-0.68%)
Jul 15, 2022 8.788 8.933 8.598 8.903 10,868,756 +0.20(+2.27%)
Jul 14, 2022 8.727 8.773 8.628 8.705 8,328,834 -0.13(-1.47%)
Jul 13, 2022 8.613 8.861 8.575 8.834 10,007,383 +0.14(+1.58%)
Jul 12, 2022 8.644 8.765 8.606 8.697 10,692,201 +0.06(+0.71%)
Jul 11, 2022 8.659 8.720 8.606 8.636 7,408,469 -0.06(-0.70%)
Jul 08, 2022 8.758 8.762 8.621 8.697 11,358,920 -0.05(-0.61%)
Jul 07, 2022 8.666 8.872 8.666 8.750 10,224,257 +0.10(+1.14%)
Jul 06, 2022 8.804 8.887 8.575 8.651 13,166,758 -0.19(-2.15%)
Jul 05, 2022 8.613 8.857 8.567 8.842 14,672,031 +0.10(+1.13%)
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.