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

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 8.803 8.905 8.747 8.877 16,450,937 +0.16(+1.81%)
Feb 28, 2024 8.729 8.784 8.701 8.719 11,479,690 -0.06(-0.63%)
Feb 27, 2024 8.793 8.835 8.711 8.775 14,313,201 +0.03(+0.31%)
Feb 26, 2024 8.738 8.793 8.702 8.748 10,446,074 +0.03(+0.32%)
Feb 23, 2024 8.674 8.784 8.642 8.720 10,388,231 +0.06(+0.63%)
Feb 22, 2024 8.693 8.784 8.656 8.665 10,688,817 -0.03(-0.32%)
Feb 21, 2024 8.693 8.729 8.628 8.693 6,687,344 -0.02(-0.21%)
Feb 20, 2024 8.674 8.738 8.638 8.711 11,571,770 +0.02(+0.21%)
Feb 16, 2024 8.647 8.793 8.591 8.693 10,476,603 -0.07(-0.84%)
Feb 15, 2024 8.546 8.830 8.528 8.766 16,278,830 +0.28(+3.35%)
Feb 14, 2024 8.509 8.564 8.436 8.482 12,660,093 +0.04(+0.43%)
Feb 13, 2024 8.555 8.571 8.390 8.445 19,797,356 -0.30(-3.46%)
Feb 12, 2024 8.674 8.803 8.619 8.748 13,725,335 +0.09(+1.06%)
Feb 09, 2024 8.619 8.683 8.564 8.656 11,044,521 +0.08(+0.96%)
Feb 08, 2024 8.528 8.638 8.482 8.573 12,682,682 +0.03(+0.32%)
Feb 07, 2024 8.702 8.720 8.482 8.546 14,407,360 -0.15(-1.69%)
Feb 06, 2024 8.610 8.729 8.573 8.693 9,020,721 +0.08(+0.96%)
Feb 05, 2024 8.647 8.656 8.454 8.610 17,875,460 -0.15(-1.68%)
Feb 02, 2024 8.683 8.812 8.628 8.757 14,886,661 -0.11(-1.24%)
Feb 01, 2024 8.766 8.894 8.564 8.867 19,416,636 +0.17(+2.00%)
Jan 31, 2024 8.812 8.885 8.683 8.693 15,382,934 -0.10(-1.15%)
Jan 30, 2024 8.959 8.959 8.793 8.793 14,742,129 -0.19(-2.14%)
Jan 29, 2024 8.923 9.013 8.859 8.986 14,311,230 +0.10(+1.12%)
Jan 26, 2024 8.927 8.963 8.877 8.886 11,343,922 -0.01(-0.10%)
Jan 25, 2024 8.850 8.923 8.787 8.895 13,091,625 +0.09(+1.03%)
Jan 24, 2024 8.923 8.986 8.800 8.805 16,329,275 -0.03(-0.31%)
Jan 23, 2024 8.696 8.873 8.624 8.832 28,746,562 +0.05(+0.52%)
Jan 22, 2024 8.923 8.958 8.723 8.787 17,241,988 -0.08(-0.92%)
Jan 19, 2024 8.886 8.893 8.624 8.868 19,691,854 +0.03(+0.31%)
Jan 18, 2024 8.850 8.904 8.732 8.841 19,807,852 +0.05(+0.62%)
Jan 17, 2024 8.886 8.963 8.760 8.787 12,771,355 -0.22(-2.41%)
Jan 16, 2024 9.040 9.104 8.941 9.004 13,516,440 -0.12(-1.29%)
Jan 12, 2024 9.077 9.229 9.068 9.122 12,402,453 +0.09(+1.00%)
Jan 11, 2024 8.968 9.058 8.814 9.031 14,452,880 +0.04(+0.40%)
Jan 10, 2024 9.040 9.117 8.954 8.995 9,964,554 -0.02(-0.20%)
Jan 09, 2024 8.950 9.031 8.904 9.013 10,535,927 -0.01(-0.10%)
Jan 08, 2024 8.732 9.031 8.660 9.022 16,139,654 +0.33(+3.75%)
Jan 05, 2024 8.461 8.741 8.424 8.696 13,231,303 +0.19(+2.24%)
Jan 04, 2024 8.606 8.606 8.474 8.506 15,320,487 -0.10(-1.16%)
Jan 03, 2024 8.660 8.687 8.433 8.606 14,981,210 -0.14(-1.66%)
Jan 02, 2024 8.814 8.832 8.687 8.750 15,415,886 -0.14(-1.53%)
Dec 29, 2023 8.995 9.076 8.882 8.886 13,154,971 -0.23(-2.49%)
Dec 28, 2023 9.068 9.122 9.013 9.113 12,220,628 +0.05(+0.50%)
Dec 27, 2023 9.050 9.076 8.987 9.068 14,577,588 +0.05(+0.60%)
Dec 26, 2023 8.942 9.050 8.933 9.014 10,072,838 +0.11(+1.21%)
Dec 22, 2023 8.906 8.969 8.871 8.906 11,581,270 +0.03(+0.30%)
Dec 21, 2023 8.853 8.880 8.781 8.880 11,546,916 +0.13(+1.54%)
Dec 20, 2023 8.781 8.897 8.656 8.745 15,072,712 -0.07(-0.81%)
Dec 19, 2023 8.754 8.906 8.745 8.817 16,174,827 +0.11(+1.23%)
Dec 18, 2023 8.745 8.808 8.665 8.709 13,541,878 +0.00(+0.00%)
Dec 15, 2023 8.844 8.915 8.683 8.709 28,796,976 -0.13(-1.52%)
Dec 14, 2023 8.557 8.880 8.542 8.844 31,756,952 +0.46(+5.44%)
Dec 13, 2023 8.038 8.432 8.002 8.387 24,518,214 +0.38(+4.69%)
Dec 12, 2023 7.993 8.078 7.940 8.011 12,379,251 +0.03(+0.34%)
Dec 11, 2023 8.074 8.137 7.967 7.984 11,754,210 -0.08(-1.00%)
Dec 08, 2023 7.967 8.119 7.940 8.065 11,223,048 +0.04(+0.56%)
Dec 07, 2023 8.002 8.056 7.958 8.020 11,634,309 +0.04(+0.56%)
Dec 06, 2023 8.092 8.128 7.922 7.975 14,112,449 -0.08(-1.00%)
Dec 05, 2023 8.128 8.168 8.011 8.056 10,787,723 -0.07(-0.88%)
Dec 04, 2023 8.056 8.137 8.029 8.128 15,323,313 +0.03(+0.33%)
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.