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 (%)
Jan 31, 2019 9.465 9.524 9.444 9.524 20,168,962 -0.02(-0.17%)
Jan 30, 2019 9.572 9.598 9.524 9.540 19,696,712 +0.01(+0.06%)
Jan 29, 2019 9.529 9.540 9.487 9.534 11,284,926 +0.03(+0.28%)
Jan 28, 2019 9.540 9.555 9.482 9.508 9,222,169 -0.03(-0.33%)
Jan 25, 2019 9.497 9.540 9.482 9.540 9,166,591 +0.06(+0.61%)
Jan 24, 2019 9.471 9.492 9.418 9.482 7,686,182 +0.00(+0.00%)
Jan 23, 2019 9.466 9.492 9.434 9.482 9,056,048 +0.04(+0.39%)
Jan 22, 2019 9.497 9.508 9.387 9.445 10,651,472 -0.04(-0.39%)
Jan 18, 2019 9.497 9.519 9.455 9.482 8,874,074 +0.01(+0.06%)
Jan 17, 2019 9.471 9.492 9.418 9.476 10,337,059 +0.01(+0.11%)
Jan 16, 2019 9.482 9.492 9.440 9.466 8,767,950 +0.02(+0.17%)
Jan 15, 2019 9.461 9.487 9.429 9.450 8,433,934 +0.00(+0.00%)
Jan 14, 2019 9.461 9.524 9.434 9.450 11,251,995 +0.03(+0.34%)
Jan 11, 2019 9.355 9.418 9.334 9.418 6,293,091 +0.07(+0.73%)
Jan 10, 2019 9.371 9.384 9.308 9.350 12,261,175 -0.02(-0.17%)
Jan 09, 2019 9.408 9.445 9.355 9.366 12,452,129 -0.01(-0.06%)
Jan 08, 2019 9.403 9.440 9.371 9.371 13,143,345 -0.07(-0.73%)
Jan 07, 2019 9.476 9.540 9.413 9.440 8,769,726 -0.01(-0.06%)
Jan 04, 2019 9.429 9.503 9.418 9.445 10,065,034 +0.04(+0.45%)
Jan 03, 2019 9.261 9.440 9.261 9.403 10,829,814 +0.12(+1.30%)
Jan 02, 2019 9.239 9.297 9.161 9.282 6,312,889 +0.05(+0.51%)
Dec 31, 2018 9.329 9.350 9.203 9.234 10,311,773 -0.10(-1.07%)
Dec 28, 2018 9.334 9.382 9.300 9.334 8,494,563 +0.04(+0.40%)
Dec 27, 2018 9.209 9.297 9.026 9.297 12,939,932 +0.08(+0.90%)
Dec 26, 2018 9.006 9.224 9.000 9.214 11,013,525 +0.23(+2.55%)
Dec 24, 2018 9.094 9.125 8.839 8.985 9,403,933 -0.11(-1.20%)
Dec 21, 2018 9.115 9.245 9.042 9.094 15,572,740 +0.01(+0.06%)
Dec 20, 2018 9.277 9.292 9.021 9.089 16,409,989 -0.14(-1.47%)
Dec 19, 2018 9.277 9.350 9.209 9.224 13,348,145 -0.03(-0.34%)
Dec 18, 2018 9.266 9.329 9.162 9.256 10,160,956 +0.05(+0.57%)
Dec 17, 2018 9.386 9.433 9.188 9.204 12,964,485 -0.19(-2.00%)
Dec 14, 2018 9.334 9.435 9.313 9.391 15,015,515 +0.08(+0.84%)
Dec 13, 2018 9.271 9.329 9.245 9.313 10,073,704 +0.07(+0.79%)
Dec 12, 2018 9.318 9.355 9.235 9.240 13,483,422 -0.09(-1.00%)
Dec 11, 2018 9.313 9.420 9.308 9.334 11,622,196 +0.02(+0.17%)
Dec 10, 2018 9.292 9.344 9.219 9.318 15,932,860 +0.03(+0.28%)
Dec 07, 2018 9.292 9.318 9.245 9.292 11,448,433 -0.01(-0.11%)
Dec 06, 2018 9.204 9.303 9.151 9.303 17,299,164 +0.11(+1.19%)
Dec 04, 2018 9.292 9.350 9.167 9.193 9,570,295 -0.08(-0.90%)
Dec 03, 2018 9.245 9.313 9.188 9.277 12,675,433 +0.05(+0.57%)
Nov 30, 2018 9.240 9.290 9.178 9.224 30,679,014 -0.02(-0.17%)
Nov 29, 2018 9.146 9.277 9.120 9.240 13,930,240 +0.08(+0.85%)
Nov 28, 2018 9.054 9.167 9.038 9.162 12,905,648 +0.11(+1.25%)
Nov 27, 2018 9.017 9.090 9.007 9.048 13,172,404 +0.00(+0.00%)
Nov 26, 2018 8.992 9.069 8.945 9.048 17,229,352 +0.07(+0.75%)
Nov 23, 2018 9.033 9.054 8.966 8.981 12,077,986 -0.05(-0.51%)
Nov 21, 2018 9.028 9.028 9.028 0 +0.03(+0.29%)
Nov 20, 2018 9.012 9.079 8.992 9.002 21,757,022 -0.05(-0.51%)
Nov 19, 2018 9.085 9.141 9.033 9.048 22,051,366 -0.04(-0.45%)
Nov 16, 2018 8.940 9.136 8.930 9.090 32,411,696 +0.13(+1.44%)
Nov 15, 2018 8.919 8.997 8.904 8.961 87,706,984 -0.21(-2.31%)
Nov 14, 2018 9.234 9.260 9.152 9.172 8,430,604 -0.05(-0.56%)
Nov 13, 2018 9.183 9.234 9.162 9.224 6,940,070 +0.06(+0.68%)
Nov 12, 2018 9.281 9.291 9.152 9.162 11,639,766 -0.17(-1.77%)
Nov 09, 2018 9.193 9.337 9.183 9.327 14,033,896 +0.11(+1.18%)
Nov 08, 2018 9.255 9.260 9.188 9.219 12,491,841 -0.04(-0.39%)
Nov 07, 2018 9.219 9.281 9.157 9.255 11,676,348 +0.08(+0.84%)
Nov 06, 2018 9.069 9.198 9.033 9.177 13,784,618 +0.11(+1.25%)
Nov 05, 2018 9.126 9.157 9.054 9.064 9,455,313 -0.05(-0.57%)
Nov 02, 2018 9.193 9.229 9.105 9.115 12,928,003 -0.09(-0.95%)
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.