Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 6.664 6.786 6.594 6.737 20,784,616 +0.03(+0.49%)
Oct 28, 2022 6.393 6.729 6.368 6.705 25,306,612 +0.34(+5.28%)
Oct 27, 2022 6.627 6.748 6.352 6.368 39,958,568 -0.02(-0.38%)
Oct 26, 2022 6.457 6.610 6.360 6.393 27,527,206 +0.01(+0.13%)
Oct 25, 2022 6.046 6.441 5.892 6.385 28,704,056 +0.23(+3.81%)
Oct 24, 2022 6.272 6.288 6.022 6.151 18,654,928 -0.10(-1.55%)
Oct 21, 2022 6.304 6.304 6.142 6.247 26,738,136 -0.07(-1.15%)
Oct 20, 2022 6.425 6.473 6.304 6.320 13,035,186 -0.06(-1.01%)
Oct 19, 2022 6.457 6.485 6.324 6.385 15,797,725 -0.15(-2.23%)
Oct 18, 2022 6.570 6.695 6.441 6.530 15,835,491 +0.10(+1.63%)
Oct 17, 2022 6.506 6.586 6.352 6.425 14,184,130 +0.06(+0.89%)
Oct 14, 2022 6.570 6.658 6.360 6.368 17,450,472 -0.12(-1.87%)
Oct 13, 2022 6.344 6.542 6.239 6.490 25,999,952 +0.03(+0.50%)
Oct 12, 2022 6.562 6.659 6.207 6.457 33,813,180 -0.14(-2.08%)
Oct 11, 2022 5.973 6.675 5.969 6.594 52,450,780 +0.65(+10.85%)
Oct 10, 2022 6.344 6.441 5.941 5.949 29,293,056 -0.40(-6.35%)
Oct 07, 2022 6.554 6.643 6.312 6.352 34,776,316 -0.27(-4.02%)
Oct 06, 2022 6.853 6.905 6.538 6.619 32,261,402 -0.24(-3.53%)
Oct 05, 2022 7.216 7.216 6.643 6.861 29,493,306 -0.49(-6.70%)
Oct 04, 2022 7.006 7.385 7.006 7.353 24,962,180 +0.48(+6.92%)
Oct 03, 2022 6.869 7.026 6.538 6.877 23,043,772 +0.08(+1.19%)
Sep 30, 2022 7.038 7.103 6.772 6.796 27,395,512 -0.21(-3.00%)
Sep 29, 2022 7.272 7.281 6.772 7.006 32,973,342 -0.34(-4.62%)
Sep 28, 2022 7.305 7.516 7.194 7.345 35,614,812 +0.11(+1.54%)
Sep 27, 2022 7.791 7.827 7.194 7.234 46,874,696 -0.43(-5.61%)
Sep 26, 2022 8.245 8.323 7.632 7.664 35,962,004 -0.64(-7.68%)
Sep 23, 2022 8.556 8.556 8.205 8.301 13,911,133 -0.28(-3.25%)
Sep 22, 2022 8.787 8.803 8.532 8.580 11,986,699 -0.21(-2.36%)
Sep 21, 2022 8.954 8.954 8.787 8.787 10,511,668 -0.13(-1.43%)
Sep 20, 2022 8.930 8.962 8.835 8.915 9,234,139 -0.06(-0.71%)
Sep 19, 2022 8.819 9.026 8.811 8.978 9,135,578 +0.02(+0.27%)
Sep 16, 2022 8.851 8.978 8.747 8.954 16,521,751 +0.04(+0.45%)
Sep 15, 2022 9.201 9.297 8.915 8.915 11,162,495 -0.29(-3.12%)
Sep 14, 2022 9.225 9.273 9.138 9.201 11,291,867 +0.00(+0.00%)
Sep 13, 2022 9.289 9.329 9.161 9.201 10,409,317 -0.24(-2.53%)
Sep 12, 2022 9.552 9.608 9.416 9.440 9,047,906 -0.05(-0.50%)
Sep 09, 2022 9.600 9.655 9.480 9.488 8,454,300 -0.09(-0.92%)
Sep 08, 2022 9.480 9.592 9.419 9.576 6,090,450 +0.08(+0.84%)
Sep 07, 2022 9.353 9.520 9.209 9.496 10,444,124 +0.14(+1.45%)
Sep 06, 2022 9.377 9.508 9.249 9.361 17,699,128 -0.02(-0.17%)
Sep 02, 2022 9.488 9.576 9.377 9.377 6,372,647 -0.05(-0.51%)
Sep 01, 2022 9.472 9.480 9.185 9.424 12,990,764 -0.10(-1.00%)
Aug 31, 2022 9.512 9.639 9.444 9.520 7,254,804 +0.01(+0.08%)
Aug 30, 2022 9.759 9.788 9.496 9.512 11,730,797 -0.20(-2.05%)
Aug 29, 2022 9.711 9.782 9.672 9.711 9,075,179 -0.05(-0.49%)
Aug 26, 2022 9.893 9.924 9.751 9.758 7,591,812 -0.13(-1.28%)
Aug 25, 2022 9.829 9.930 9.822 9.885 5,435,731 +0.10(+1.05%)
Aug 24, 2022 9.703 9.790 9.680 9.782 4,204,895 +0.06(+0.65%)
Aug 23, 2022 9.687 9.782 9.672 9.719 4,794,597 +0.08(+0.82%)
Aug 22, 2022 9.798 9.811 9.640 9.640 6,746,367 -0.23(-2.32%)
Aug 19, 2022 9.964 9.983 9.826 9.869 7,454,345 -0.13(-1.34%)
Aug 18, 2022 10.06 10.09 9.971 10.00 7,129,309 -0.03(-0.31%)
Aug 17, 2022 10.06 10.07 9.940 10.03 6,275,058 -0.06(-0.62%)
Aug 16, 2022 10.10 10.14 10.05 10.10 6,831,071 +0.01(+0.08%)
Aug 15, 2022 10.04 10.11 10.01 10.09 8,277,559 +0.01(+0.08%)
Aug 12, 2022 10.08 10.09 9.979 10.08 5,764,315 +0.08(+0.79%)
Aug 11, 2022 9.940 10.07 9.932 10.00 7,840,188 +0.11(+1.12%)
Aug 10, 2022 9.877 9.979 9.877 9.893 6,940,510 +0.08(+0.80%)
Aug 09, 2022 9.814 9.869 9.731 9.814 7,727,791 +0.02(+0.24%)
Aug 08, 2022 9.735 9.885 9.735 9.790 9,030,125 +0.13(+1.31%)
Aug 05, 2022 9.656 9.735 9.601 9.664 9,648,678 -0.05(-0.49%)
Aug 04, 2022 9.766 9.782 9.624 9.711 11,267,227 -0.06(-0.57%)
Aug 03, 2022 9.798 9.829 9.743 9.766 7,403,747 +0.06(+0.65%)
Aug 02, 2022 9.956 9.956 9.687 9.703 11,962,159 -0.29(-2.92%)
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.