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 29, 2017 9.863 9.927 9.836 9.900 9,404,255 +0.02(+0.18%)
Sep 28, 2017 9.854 9.886 9.731 9.881 10,009,540 +0.03(+0.28%)
Sep 27, 2017 9.904 9.935 9.756 9.854 13,661,901 -0.04(-0.37%)
Sep 26, 2017 9.849 9.926 9.804 9.890 13,683,375 +0.06(+0.60%)
Sep 25, 2017 9.786 9.854 9.734 9.831 12,120,559 +0.05(+0.51%)
Sep 22, 2017 9.727 9.818 9.704 9.781 18,767,564 +0.09(+0.93%)
Sep 21, 2017 9.686 9.750 9.641 9.691 7,054,801 +0.02(+0.19%)
Sep 20, 2017 9.732 9.781 9.636 9.673 12,524,208 -0.04(-0.37%)
Sep 19, 2017 9.682 9.759 9.682 9.709 11,068,681 +0.04(+0.42%)
Sep 18, 2017 9.591 9.682 9.580 9.668 9,990,699 +0.11(+1.14%)
Sep 15, 2017 9.510 9.591 9.487 9.559 16,407,384 +0.05(+0.52%)
Sep 14, 2017 9.510 9.526 9.428 9.510 14,167,137 +0.02(+0.24%)
Sep 13, 2017 9.460 9.539 9.460 9.487 73,259,264 -0.25(-2.56%)
Sep 12, 2017 9.736 9.750 9.695 9.736 6,454,139 -0.00(-0.05%)
Sep 11, 2017 9.659 9.745 9.632 9.741 7,782,602 +0.07(+0.70%)
Sep 08, 2017 9.668 9.689 9.605 9.673 4,971,597 +0.00(+0.05%)
Sep 07, 2017 9.632 9.668 9.587 9.668 7,559,129 +0.05(+0.47%)
Sep 06, 2017 9.682 9.695 9.618 9.623 6,979,057 -0.01(-0.09%)
Sep 05, 2017 9.718 9.768 9.618 9.632 9,201,855 -0.08(-0.84%)
Sep 01, 2017 9.754 9.768 9.704 9.713 3,794,865 -0.04(-0.42%)
Aug 31, 2017 9.632 9.754 9.627 9.754 8,292,766 +0.14(+1.51%)
Aug 30, 2017 9.605 9.655 9.600 9.609 3,854,451 +0.01(+0.09%)
Aug 29, 2017 9.723 9.759 9.600 9.600 8,954,802 -0.13(-1.35%)
Aug 28, 2017 9.718 9.741 9.687 9.732 8,028,748 +0.01(+0.14%)
Aug 25, 2017 9.768 9.768 9.687 9.718 8,814,509 -0.01(-0.09%)
Aug 24, 2017 9.700 9.745 9.660 9.727 5,090,187 +0.06(+0.60%)
Aug 23, 2017 9.669 9.718 9.660 9.669 6,756,735 -0.01(-0.09%)
Aug 22, 2017 9.624 9.709 9.615 9.678 7,580,967 +0.06(+0.65%)
Aug 21, 2017 9.646 9.646 9.579 9.615 4,440,651 -0.01(-0.09%)
Aug 18, 2017 9.606 9.660 9.570 9.624 8,318,362 +0.02(+0.19%)
Aug 17, 2017 9.655 9.660 9.592 9.606 5,860,057 -0.05(-0.51%)
Aug 16, 2017 9.646 9.718 9.633 9.655 9,137,767 +0.01(+0.09%)
Aug 15, 2017 9.619 9.660 9.568 9.646 5,414,549 +0.03(+0.33%)
Aug 14, 2017 9.606 9.686 9.561 9.615 8,732,012 +0.03(+0.33%)
Aug 11, 2017 9.521 9.590 9.462 9.583 9,324,686 +0.04(+0.42%)
Aug 10, 2017 9.565 9.610 9.512 9.543 10,809,902 -0.03(-0.28%)
Aug 09, 2017 9.467 9.608 9.453 9.570 12,620,050 +0.09(+1.00%)
Aug 08, 2017 9.471 9.498 9.431 9.476 7,128,142 +0.01(+0.14%)
Aug 07, 2017 9.444 9.476 9.395 9.462 5,944,521 +0.04(+0.38%)
Aug 04, 2017 9.503 9.503 9.390 9.426 5,221,442 -0.07(-0.76%)
Aug 03, 2017 9.480 9.530 9.426 9.498 7,564,910 +0.00(+0.00%)
Aug 02, 2017 9.538 9.538 9.480 9.498 6,932,024 -0.02(-0.24%)
Aug 01, 2017 9.512 9.534 9.471 9.521 7,260,711 +0.01(+0.09%)
Jul 31, 2017 9.503 9.525 9.467 9.512 10,991,936 +0.04(+0.43%)
Jul 28, 2017 9.512 9.512 9.393 9.471 8,887,269 -0.04(-0.47%)
Jul 27, 2017 9.538 9.543 9.323 9.516 11,155,517 +0.09(+0.95%)
Jul 26, 2017 9.395 9.462 9.386 9.426 14,267,804 +0.05(+0.55%)
Jul 25, 2017 9.422 9.462 9.342 9.375 10,570,417 -0.05(-0.50%)
Jul 24, 2017 9.426 9.484 9.408 9.422 10,242,911 +0.00(+0.00%)
Jul 21, 2017 9.364 9.444 9.310 9.422 10,289,151 +0.07(+0.76%)
Jul 20, 2017 9.431 9.355 9.351 11,644,832 -0.03(-0.33%)
Jul 19, 2017 9.440 9.448 9.368 9.382 10,781,986 -0.07(-0.71%)
Jul 18, 2017 9.524 9.524 9.368 9.448 11,592,782 -0.11(-1.16%)
Jul 17, 2017 9.622 9.658 9.551 9.560 6,587,009 -0.06(-0.65%)
Jul 14, 2017 9.649 9.529 9.622 8,922,353 +0.10(+1.08%)
Jul 13, 2017 9.662 9.667 9.466 9.520 8,532,358 -0.11(-1.16%)
Jul 12, 2017 9.618 9.689 9.586 9.631 8,713,862 +0.05(+0.51%)
Jul 11, 2017 9.586 9.635 9.538 9.582 5,729,755 +0.03(+0.33%)
Jul 10, 2017 9.533 9.649 9.529 9.551 7,345,882 +0.04(+0.37%)
Jul 07, 2017 9.640 9.644 9.484 9.515 5,839,131 -0.11(-1.16%)
Jul 06, 2017 9.640 9.667 9.591 9.627 9,138,410 -0.04(-0.37%)
Jul 05, 2017 9.662 9.769 9.626 9.662 8,583,155 +0.03(+0.28%)
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.