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 +0.13 (+1.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 28, 2018 9.054 9.079 9.008 9.069 14,553,096 +0.02(+0.27%)
Sep 27, 2018 9.059 9.093 9.025 9.045 8,375,416 +0.02(+0.27%)
Sep 26, 2018 9.083 9.083 9.020 9.020 11,846,058 -0.04(-0.48%)
Sep 25, 2018 9.078 9.102 9.015 9.064 9,626,313 +0.01(+0.16%)
Sep 24, 2018 9.112 9.117 9.039 9.049 10,697,911 -0.06(-0.69%)
Sep 21, 2018 9.068 9.126 9.054 9.112 15,381,878 +0.06(+0.69%)
Sep 20, 2018 9.054 9.064 9.006 9.049 9,425,071 +0.03(+0.32%)
Sep 19, 2018 9.054 9.073 9.006 9.020 13,252,093 -0.03(-0.32%)
Sep 18, 2018 9.073 9.102 9.011 9.049 15,115,269 -0.05(-0.58%)
Sep 17, 2018 9.107 9.112 9.049 9.102 7,609,899 -0.00(-0.05%)
Sep 14, 2018 9.136 9.150 9.080 9.107 6,561,001 -0.03(-0.32%)
Sep 13, 2018 9.126 9.146 9.093 9.136 8,444,676 +0.05(+0.58%)
Sep 12, 2018 9.184 9.189 9.006 9.083 23,429,124 -0.13(-1.41%)
Sep 11, 2018 9.252 9.252 9.208 9.213 7,150,411 -0.04(-0.42%)
Sep 10, 2018 9.242 9.266 9.208 9.252 5,077,588 +0.04(+0.42%)
Sep 07, 2018 9.252 9.261 9.199 9.213 7,206,295 -0.03(-0.36%)
Sep 06, 2018 9.228 9.285 9.223 9.247 8,331,148 +0.03(+0.31%)
Sep 05, 2018 9.199 9.232 9.184 9.218 7,154,897 +0.04(+0.42%)
Sep 04, 2018 9.160 9.223 9.160 9.179 6,165,750 +0.01(+0.11%)
Aug 31, 2018 9.170 9.170 9.170 0 -0.06(-0.63%)
Aug 30, 2018 9.276 9.276 9.208 9.228 8,784,711 -0.00(-0.00%)
Aug 29, 2018 9.237 9.247 9.218 9.228 7,843,405 +0.00(+0.00%)
Aug 28, 2018 9.232 9.251 9.204 9.228 5,424,620 +0.01(+0.16%)
Aug 27, 2018 9.232 9.247 9.204 9.213 7,451,669 -0.00(-0.05%)
Aug 24, 2018 9.218 9.232 9.189 9.218 5,328,561 +0.00(+0.00%)
Aug 23, 2018 9.228 9.242 9.170 9.218 4,733,852 +0.00(+0.05%)
Aug 22, 2018 9.251 9.256 9.194 9.213 5,509,140 -0.04(-0.46%)
Aug 21, 2018 9.237 9.266 9.228 9.256 5,278,368 +0.02(+0.21%)
Aug 20, 2018 9.223 9.247 9.204 9.237 7,584,944 +0.02(+0.21%)
Aug 17, 2018 9.113 9.223 9.108 9.218 10,681,410 +0.11(+1.26%)
Aug 16, 2018 9.094 9.142 9.075 9.103 7,433,521 +0.01(+0.11%)
Aug 15, 2018 9.027 9.094 9.008 9.094 10,092,988 +0.05(+0.58%)
Aug 14, 2018 9.075 9.118 9.032 9.041 9,799,561 -0.05(-0.53%)
Aug 13, 2018 9.070 9.099 9.036 9.089 6,366,615 +0.02(+0.21%)
Aug 10, 2018 9.046 9.096 9.046 9.070 18,032,522 +0.00(+0.05%)
Aug 09, 2018 9.041 9.103 9.036 9.065 8,228,293 +0.05(+0.53%)
Aug 08, 2018 8.984 9.027 8.941 9.017 11,215,656 +0.04(+0.43%)
Aug 07, 2018 9.132 9.132 8.955 8.979 13,860,419 -0.14(-1.52%)
Aug 06, 2018 9.146 9.151 9.099 9.118 7,568,531 +0.00(+0.05%)
Aug 03, 2018 9.156 9.189 9.103 9.113 21,232,798 -0.04(-0.42%)
Aug 02, 2018 9.051 9.175 9.046 9.151 21,597,210 +0.11(+1.21%)
Aug 01, 2018 9.051 9.099 9.008 9.041 98,562,840 -0.26(-2.77%)
Jul 31, 2018 9.313 9.419 9.285 9.299 12,710,953 -0.07(-0.71%)
Jul 30, 2018 9.256 9.376 9.228 9.366 12,893,100 +0.15(+1.61%)
Jul 27, 2018 9.199 9.237 9.147 9.218 9,580,272 +0.05(+0.57%)
Jul 26, 2018 9.128 9.270 9.119 9.166 12,018,701 +0.06(+0.62%)
Jul 25, 2018 9.076 9.123 9.067 9.109 6,276,262 +0.04(+0.47%)
Jul 24, 2018 9.052 9.081 8.996 9.067 8,827,437 +0.02(+0.26%)
Jul 23, 2018 9.062 9.109 9.038 9.043 10,482,822 -0.05(-0.57%)
Jul 20, 2018 9.029 9.100 8.996 9.095 10,583,344 +0.04(+0.47%)
Jul 19, 2018 9.081 9.010 9.052 6,342,618 +0.04(+0.47%)
Jul 18, 2018 9.062 9.067 8.967 9.010 12,691,403 -0.05(-0.52%)
Jul 17, 2018 9.010 9.062 8.996 9.057 9,958,304 +0.04(+0.42%)
Jul 16, 2018 9.029 9.038 8.986 9.019 8,338,144 +0.00(+0.00%)
Jul 13, 2018 9.019 9.057 8.996 9.019 4,712,687 +0.01(+0.16%)
Jul 12, 2018 9.067 9.067 8.991 9.005 7,970,931 -0.05(-0.52%)
Jul 11, 2018 9.010 9.076 9.000 9.052 6,226,389 +0.03(+0.37%)
Jul 10, 2018 9.019 9.048 8.983 9.019 10,406,806 +0.02(+0.21%)
Jul 09, 2018 9.043 9.048 8.953 9.000 11,131,379 -0.02(-0.26%)
Jul 06, 2018 9.010 9.043 8.981 9.024 8,489,496 +0.01(+0.16%)
Jul 05, 2018 9.010 8.941 9.010 7,287,615 +0.04(+0.47%)
Jul 03, 2018 8.967 8.967 8.967 0 +0.06(+0.64%)
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.