Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.895 +0.105 (+1.07%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.323 9.379 9.230 9.296 11,700,141 -0.09(-0.92%)
Oct 29, 2020 9.283 9.443 9.130 9.383 12,407,916 +0.13(+1.37%)
Oct 28, 2020 9.329 9.415 9.237 9.256 12,670,594 -0.15(-1.54%)
Oct 27, 2020 9.388 9.527 9.276 9.401 11,166,252 +0.11(+1.14%)
Oct 26, 2020 9.303 9.336 9.177 9.296 9,283,853 -0.07(-0.70%)
Oct 23, 2020 9.283 9.428 9.258 9.362 6,544,719 +0.14(+1.50%)
Oct 22, 2020 9.171 9.237 9.151 9.223 8,383,996 +0.07(+0.79%)
Oct 21, 2020 9.256 9.270 9.151 9.151 12,269,983 -0.11(-1.14%)
Oct 20, 2020 9.355 9.362 9.256 9.256 6,771,195 +0.00(+0.00%)
Oct 19, 2020 9.368 9.388 9.243 9.256 9,060,865 -0.05(-0.57%)
Oct 16, 2020 9.322 9.382 9.283 9.309 6,016,188 -0.05(-0.49%)
Oct 15, 2020 9.303 9.368 9.256 9.355 5,417,105 +0.04(+0.42%)
Oct 14, 2020 9.283 9.421 9.263 9.316 7,019,159 +0.06(+0.64%)
Oct 13, 2020 9.329 9.342 9.217 9.256 6,372,191 -0.09(-0.99%)
Oct 12, 2020 9.303 9.368 9.243 9.349 8,224,097 +0.07(+0.71%)
Oct 09, 2020 9.415 9.454 9.263 9.283 5,917,667 -0.10(-1.05%)
Oct 08, 2020 9.283 9.428 9.263 9.382 17,293,022 +0.15(+1.64%)
Oct 07, 2020 9.276 9.283 9.138 9.230 9,257,623 +0.03(+0.36%)
Oct 06, 2020 9.250 9.349 9.177 9.197 9,519,524 -0.03(-0.36%)
Oct 05, 2020 9.243 9.303 9.204 9.230 7,105,009 +0.03(+0.36%)
Oct 02, 2020 9.045 9.243 9.025 9.197 10,451,028 +0.03(+0.29%)
Oct 01, 2020 9.204 9.204 9.052 9.171 9,786,968 -0.01(-0.07%)
Sep 30, 2020 9.217 9.276 9.157 9.177 11,345,657 -0.01(-0.07%)
Sep 29, 2020 9.355 9.362 9.144 9.184 9,749,308 -0.15(-1.63%)
Sep 28, 2020 9.250 9.421 9.244 9.336 10,149,236 +0.18(+1.93%)
Sep 25, 2020 9.093 9.192 9.035 9.159 10,525,595 +0.09(+1.01%)
Sep 24, 2020 9.120 9.257 8.851 9.067 17,554,894 -0.08(-0.86%)
Sep 23, 2020 9.342 9.427 9.139 9.146 10,251,778 -0.19(-2.03%)
Sep 22, 2020 9.362 9.421 9.309 9.336 8,354,615 -0.01(-0.14%)
Sep 21, 2020 9.388 9.493 9.283 9.349 11,174,704 -0.14(-1.52%)
Sep 18, 2020 9.532 9.614 9.466 9.493 14,129,203 -0.06(-0.62%)
Sep 17, 2020 9.486 9.610 9.447 9.551 7,459,603 -0.01(-0.07%)
Sep 16, 2020 9.519 9.636 9.479 9.558 7,242,503 +0.07(+0.76%)
Sep 15, 2020 9.558 9.584 9.440 9.486 8,984,286 -0.05(-0.48%)
Sep 14, 2020 9.316 9.578 9.277 9.532 11,538,763 +0.30(+3.26%)
Sep 11, 2020 9.303 9.316 9.093 9.231 10,654,912 -0.07(-0.70%)
Sep 10, 2020 9.336 9.381 9.257 9.296 10,577,300 +0.01(+0.07%)
Sep 09, 2020 9.303 9.394 9.231 9.290 8,403,253 +0.03(+0.28%)
Sep 08, 2020 9.067 9.434 8.995 9.264 24,940,426 +0.21(+2.31%)
Sep 04, 2020 9.080 9.185 8.897 9.054 10,576,037 +0.01(+0.14%)
Sep 03, 2020 9.192 9.218 8.989 9.041 13,226,227 -0.11(-1.22%)
Sep 02, 2020 9.185 9.211 9.080 9.152 18,197,812 -0.06(-0.64%)
Sep 01, 2020 9.224 9.290 9.178 9.211 8,769,585 -0.02(-0.21%)
Aug 31, 2020 9.244 9.316 9.152 9.231 8,319,684 -0.02(-0.21%)
Aug 28, 2020 9.192 9.283 9.143 9.250 5,785,951 +0.11(+1.22%)
Aug 27, 2020 9.120 9.243 9.113 9.139 9,601,662 +0.03(+0.28%)
Aug 26, 2020 9.191 9.211 9.100 9.113 7,216,551 -0.08(-0.85%)
Aug 25, 2020 9.243 9.282 9.081 9.191 8,299,543 -0.05(-0.56%)
Aug 24, 2020 9.107 9.321 9.055 9.243 10,062,791 +0.16(+1.71%)
Aug 21, 2020 9.029 9.113 9.003 9.087 8,387,630 +0.05(+0.50%)
Aug 20, 2020 9.016 9.100 8.964 9.042 10,308,857 +0.00(+0.00%)
Aug 19, 2020 8.997 9.107 8.932 9.042 9,724,241 +0.04(+0.43%)
Aug 18, 2020 8.971 9.068 8.945 9.003 10,056,709 +0.05(+0.58%)
Aug 17, 2020 8.977 9.023 8.919 8.951 9,860,695 -0.05(-0.58%)
Aug 14, 2020 8.919 9.019 8.854 9.003 8,336,753 +0.10(+1.17%)
Aug 13, 2020 8.854 9.029 8.841 8.899 9,604,384 +0.05(+0.51%)
Aug 12, 2020 8.990 9.029 8.802 8.854 8,913,882 -0.08(-0.87%)
Aug 11, 2020 9.081 9.100 8.912 8.932 12,317,519 -0.08(-0.86%)
Aug 10, 2020 8.854 9.068 8.854 9.010 10,398,877 +0.17(+1.91%)
Aug 07, 2020 8.808 8.873 8.783 8.841 7,757,228 +0.01(+0.07%)
Aug 06, 2020 8.873 8.938 8.808 8.834 5,870,954 -0.07(-0.80%)
Aug 05, 2020 8.847 8.951 8.802 8.906 8,018,250 +0.11(+1.25%)
Aug 04, 2020 8.932 8.932 8.744 8.795 9,646,699 -0.12(-1.31%)
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.