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 6.865 6.928 6.605 6.629 28,088,734 -0.20(-3.00%)
Sep 29, 2022 7.093 7.101 6.605 6.833 33,807,704 -0.33(-4.62%)
Sep 28, 2022 7.125 7.331 7.016 7.164 36,516,016 +0.11(+1.54%)
Sep 27, 2022 7.599 7.634 7.016 7.055 48,060,820 -0.42(-5.61%)
Sep 26, 2022 8.042 8.117 7.444 7.475 36,871,988 -0.62(-7.68%)
Sep 23, 2022 8.345 8.345 8.003 8.096 14,263,141 -0.27(-3.25%)
Sep 22, 2022 8.570 8.586 8.322 8.368 12,290,012 -0.20(-2.36%)
Sep 21, 2022 8.733 8.733 8.570 8.570 10,777,656 -0.12(-1.43%)
Sep 20, 2022 8.710 8.741 8.617 8.694 9,467,800 -0.06(-0.71%)
Sep 19, 2022 8.601 8.803 8.593 8.757 9,366,746 +0.02(+0.27%)
Sep 16, 2022 8.632 8.757 8.531 8.733 16,939,820 +0.04(+0.45%)
Sep 15, 2022 8.974 9.067 8.694 8.694 11,444,952 -0.28(-3.12%)
Sep 14, 2022 8.998 9.044 8.912 8.974 11,577,597 +0.00(+0.00%)
Sep 13, 2022 9.060 9.099 8.935 8.974 10,672,715 -0.23(-2.53%)
Sep 12, 2022 9.316 9.370 9.184 9.207 9,276,855 -0.05(-0.50%)
Sep 09, 2022 9.363 9.417 9.246 9.254 8,668,229 -0.09(-0.92%)
Sep 08, 2022 9.246 9.355 9.187 9.339 6,244,563 +0.08(+0.84%)
Sep 07, 2022 9.122 9.285 8.982 9.262 10,708,403 +0.13(+1.45%)
Sep 06, 2022 9.145 9.273 9.021 9.130 18,146,988 -0.02(-0.17%)
Sep 02, 2022 9.254 9.339 9.145 9.145 6,533,901 -0.05(-0.51%)
Sep 01, 2022 9.238 9.246 8.959 9.192 13,319,484 -0.09(-1.00%)
Aug 31, 2022 9.277 9.402 9.211 9.285 7,438,380 +0.01(+0.08%)
Aug 30, 2022 9.518 9.546 9.262 9.277 12,027,635 -0.19(-2.05%)
Aug 29, 2022 9.471 9.541 9.433 9.471 9,304,819 -0.05(-0.48%)
Aug 26, 2022 9.648 9.679 9.510 9.518 7,783,917 -0.12(-1.28%)
Aug 25, 2022 9.587 9.685 9.579 9.641 5,573,278 +0.10(+1.05%)
Aug 24, 2022 9.464 9.548 9.441 9.541 4,311,297 +0.06(+0.65%)
Aug 23, 2022 9.448 9.541 9.433 9.479 4,915,920 +0.08(+0.82%)
Aug 22, 2022 9.556 9.569 9.402 9.402 6,917,079 -0.22(-2.32%)
Aug 19, 2022 9.718 9.737 9.583 9.625 7,642,972 -0.13(-1.34%)
Aug 18, 2022 9.810 9.841 9.725 9.756 7,309,710 -0.03(-0.31%)
Aug 17, 2022 9.810 9.822 9.695 9.787 6,433,844 -0.06(-0.62%)
Aug 16, 2022 9.848 9.887 9.802 9.848 7,003,926 +0.01(+0.08%)
Aug 15, 2022 9.795 9.856 9.764 9.841 8,487,017 +0.01(+0.08%)
Aug 12, 2022 9.833 9.841 9.733 9.833 5,910,177 +0.08(+0.79%)
Aug 11, 2022 9.695 9.822 9.687 9.756 8,038,578 +0.11(+1.12%)
Aug 10, 2022 9.633 9.733 9.633 9.648 7,116,134 +0.08(+0.80%)
Aug 09, 2022 9.572 9.625 9.491 9.572 7,923,337 +0.02(+0.24%)
Aug 08, 2022 9.495 9.641 9.495 9.548 9,258,626 +0.12(+1.31%)
Aug 05, 2022 9.418 9.495 9.364 9.425 9,892,830 -0.05(-0.49%)
Aug 04, 2022 9.525 9.541 9.387 9.471 11,552,336 -0.05(-0.57%)
Aug 03, 2022 9.556 9.587 9.502 9.525 7,591,093 +0.06(+0.65%)
Aug 02, 2022 9.710 9.710 9.448 9.464 12,264,852 -0.28(-2.92%)
Aug 01, 2022 9.710 9.833 9.629 9.748 9,429,334 +0.05(+0.48%)
Jul 29, 2022 9.664 9.914 9.660 9.702 17,776,802 +0.03(+0.32%)
Jul 28, 2022 9.441 9.683 9.433 9.672 19,155,794 +0.22(+2.36%)
Jul 27, 2022 9.266 9.509 9.235 9.448 16,091,155 +0.21(+2.31%)
Jul 26, 2022 9.090 9.311 9.067 9.235 19,890,272 -0.11(-1.22%)
Jul 25, 2022 9.288 9.365 9.205 9.349 11,399,147 +0.09(+0.99%)
Jul 22, 2022 9.342 9.372 9.197 9.258 8,035,464 -0.05(-0.57%)
Jul 21, 2022 9.189 9.319 9.121 9.311 10,065,892 +0.08(+0.83%)
Jul 20, 2022 9.166 9.281 9.106 9.235 13,310,647 +0.09(+1.00%)
Jul 19, 2022 8.900 9.197 8.885 9.144 12,700,078 +0.30(+3.36%)
Jul 18, 2022 8.923 8.938 8.656 8.846 9,613,347 -0.06(-0.68%)
Jul 15, 2022 8.793 8.938 8.603 8.907 10,862,805 +0.20(+2.27%)
Jul 14, 2022 8.732 8.778 8.633 8.709 8,324,274 -0.13(-1.47%)
Jul 13, 2022 8.618 8.866 8.580 8.839 10,001,903 +0.14(+1.58%)
Jul 12, 2022 8.648 8.770 8.610 8.702 10,686,346 +0.06(+0.71%)
Jul 11, 2022 8.664 8.725 8.610 8.641 7,404,413 -0.06(-0.70%)
Jul 08, 2022 8.763 8.766 8.625 8.702 11,352,700 -0.05(-0.61%)
Jul 07, 2022 8.671 8.877 8.671 8.755 10,218,659 +0.10(+1.14%)
Jul 06, 2022 8.808 8.892 8.580 8.656 13,159,549 -0.19(-2.15%)
Jul 05, 2022 8.618 8.862 8.572 8.846 14,663,997 +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.