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

Agnc Investment Corp (NQ: AGNC )

10.53 +0.12 (+1.20%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 27, 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 (%)
Jul 31, 2019 9.286 9.335 9.195 9.211 10,556,462 -0.10(-1.10%)
Jul 30, 2019 9.297 9.324 9.270 9.313 6,048,718 +0.03(+0.29%)
Jul 29, 2019 9.270 9.313 9.265 9.286 6,241,870 +0.02(+0.17%)
Jul 26, 2019 9.143 9.292 9.127 9.270 9,313,665 +0.11(+1.22%)
Jul 25, 2019 9.244 9.318 9.137 9.159 17,425,778 -0.13(-1.38%)
Jul 24, 2019 9.329 9.350 9.270 9.286 10,063,134 -0.05(-0.57%)
Jul 23, 2019 9.324 9.372 9.302 9.340 7,642,573 +0.02(+0.17%)
Jul 22, 2019 9.265 9.366 9.238 9.324 7,959,462 +0.09(+0.98%)
Jul 19, 2019 9.292 9.302 9.222 9.233 8,711,196 -0.06(-0.63%)
Jul 18, 2019 9.249 9.334 9.238 9.292 9,461,802 +0.04(+0.46%)
Jul 17, 2019 9.254 9.270 9.217 9.249 6,760,514 +0.00(+0.00%)
Jul 16, 2019 9.254 9.270 9.217 9.249 8,133,707 +0.02(+0.17%)
Jul 15, 2019 9.212 9.249 9.207 9.233 6,307,002 +0.04(+0.41%)
Jul 12, 2019 9.137 9.207 9.137 9.196 5,738,854 +0.06(+0.70%)
Jul 11, 2019 9.137 9.180 9.095 9.132 9,849,896 +0.01(+0.12%)
Jul 10, 2019 9.105 9.137 9.084 9.121 6,238,910 +0.03(+0.35%)
Jul 09, 2019 9.052 9.095 9.047 9.089 6,688,661 +0.03(+0.29%)
Jul 08, 2019 9.047 9.105 9.036 9.063 6,643,748 +0.01(+0.12%)
Jul 05, 2019 8.978 9.052 8.917 9.052 6,661,713 +0.07(+0.83%)
Jul 03, 2019 8.930 9.025 8.919 8.978 5,587,110 +0.04(+0.48%)
Jul 02, 2019 8.919 8.951 8.903 8.935 6,500,733 -0.04(-0.47%)
Jul 01, 2019 8.983 8.988 8.914 8.978 8,587,283 +0.02(+0.24%)
Jun 28, 2019 8.930 8.967 8.892 8.956 11,356,388 +0.07(+0.78%)
Jun 27, 2019 8.887 8.919 8.823 8.887 10,827,205 +0.04(+0.48%)
Jun 26, 2019 8.913 8.924 8.839 8.844 10,555,207 -0.05(-0.53%)
Jun 25, 2019 8.887 8.960 8.850 8.892 11,042,612 +0.01(+0.06%)
Jun 24, 2019 8.866 8.918 8.813 8.887 9,917,835 +0.02(+0.18%)
Jun 21, 2019 8.876 8.896 8.836 8.871 17,390,188 -0.01(-0.12%)
Jun 20, 2019 8.924 8.929 8.839 8.881 14,201,019 -0.04(-0.47%)
Jun 19, 2019 8.834 8.934 8.807 8.924 10,041,594 +0.09(+1.08%)
Jun 18, 2019 8.871 8.939 8.813 8.829 14,257,068 -0.03(-0.30%)
Jun 17, 2019 8.924 8.950 8.844 8.855 10,551,093 -0.05(-0.53%)
Jun 14, 2019 8.892 8.929 8.887 8.902 6,106,617 +0.00(+0.00%)
Jun 13, 2019 8.850 8.924 8.839 8.902 10,219,101 +0.07(+0.78%)
Jun 12, 2019 8.818 8.876 8.807 8.834 5,803,745 +0.03(+0.30%)
Jun 11, 2019 8.887 8.897 8.786 8.807 5,539,321 -0.05(-0.54%)
Jun 10, 2019 8.834 8.902 8.760 8.855 8,886,673 +0.02(+0.24%)
Jun 07, 2019 8.934 8.934 8.813 8.834 5,276,878 -0.07(-0.83%)
Jun 06, 2019 8.897 8.913 8.807 8.908 7,355,022 +0.03(+0.36%)
Jun 05, 2019 8.939 8.955 8.834 8.876 7,210,245 -0.06(-0.71%)
Jun 04, 2019 8.844 8.950 8.813 8.939 13,846,996 +0.10(+1.13%)
Jun 03, 2019 8.670 8.855 8.660 8.839 9,846,246 +0.19(+2.20%)
May 31, 2019 8.676 8.681 8.539 8.649 12,594,731 -0.06(-0.73%)
May 30, 2019 8.844 8.866 8.686 8.713 10,978,482 -0.08(-0.96%)
May 29, 2019 8.818 8.834 8.677 8.797 12,081,720 -0.02(-0.18%)
May 28, 2019 8.917 8.928 8.813 8.813 18,866,544 -0.09(-1.06%)
May 24, 2019 8.907 8.938 8.883 8.907 6,011,092 +0.01(+0.12%)
May 23, 2019 8.886 8.917 8.854 8.896 10,401,792 -0.01(-0.12%)
May 22, 2019 8.865 8.917 8.844 8.907 9,607,756 +0.03(+0.35%)
May 21, 2019 8.896 8.928 8.807 8.875 15,070,304 -0.01(-0.12%)
May 20, 2019 9.074 9.079 8.881 8.886 14,348,705 -0.19(-2.07%)
May 17, 2019 9.116 9.142 9.074 9.074 9,935,981 -0.09(-1.03%)
May 16, 2019 9.136 9.173 9.126 9.168 4,706,149 +0.03(+0.34%)
May 15, 2019 9.157 9.189 9.121 9.136 6,695,751 -0.02(-0.23%)
May 14, 2019 9.116 9.178 9.084 9.157 10,143,392 +0.05(+0.57%)
May 13, 2019 9.163 9.178 9.089 9.105 9,153,148 -0.06(-0.63%)
May 10, 2019 9.100 9.178 9.089 9.163 8,228,809 +0.07(+0.80%)
May 09, 2019 9.126 9.131 9.063 9.089 11,457,105 -0.04(-0.46%)
May 08, 2019 9.178 9.194 9.131 9.131 9,195,971 -0.06(-0.68%)
May 07, 2019 9.136 9.220 9.131 9.194 13,255,224 +0.06(+0.63%)
May 06, 2019 9.142 9.189 9.110 9.136 10,524,252 -0.02(-0.23%)
May 03, 2019 9.168 9.194 9.142 9.157 8,650,912 -0.01(-0.11%)
May 02, 2019 9.199 9.215 9.147 9.168 13,643,033 -0.03(-0.28%)
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.