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

Agnc Investment Corp (NQ: AGNC )

9.590 +0.120 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2024 9.431 9.490 9.381 9.470 12,761,039 +0.12(+1.27%)
May 29, 2024 9.421 9.421 9.302 9.351 15,156,615 -0.12(-1.25%)
May 28, 2024 9.588 9.608 9.455 9.470 10,791,406 -0.05(-0.52%)
May 24, 2024 9.509 9.539 9.470 9.519 8,979,375 +0.08(+0.84%)
May 23, 2024 9.677 9.687 9.421 9.440 12,316,422 -0.21(-2.15%)
May 22, 2024 9.756 9.756 9.638 9.648 8,661,720 -0.11(-1.11%)
May 21, 2024 9.687 9.766 9.678 9.756 7,163,832 +0.07(+0.71%)
May 20, 2024 9.776 9.796 9.687 9.687 8,511,672 -0.09(-0.91%)
May 17, 2024 9.766 9.786 9.727 9.776 6,337,004 +0.01(+0.10%)
May 16, 2024 9.746 9.806 9.702 9.766 10,153,967 +0.02(+0.20%)
May 15, 2024 9.727 9.766 9.687 9.746 13,338,054 +0.11(+1.13%)
May 14, 2024 9.608 9.653 9.598 9.638 12,095,649 +0.06(+0.62%)
May 13, 2024 9.598 9.628 9.559 9.579 7,273,786 +0.04(+0.41%)
May 10, 2024 9.519 9.554 9.500 9.539 11,488,413 +0.02(+0.21%)
May 09, 2024 9.421 9.529 9.401 9.519 8,698,499 +0.11(+1.15%)
May 08, 2024 9.351 9.450 9.332 9.411 7,919,683 +0.01(+0.10%)
May 07, 2024 9.509 9.668 9.391 9.401 9,809,949 -0.02(-0.21%)
May 06, 2024 9.322 9.421 9.322 9.421 9,128,552 +0.14(+1.49%)
May 03, 2024 9.282 9.371 9.238 9.282 12,645,070 +0.10(+1.08%)
May 02, 2024 9.203 9.233 9.144 9.184 9,479,535 +0.05(+0.54%)
May 01, 2024 9.036 9.223 9.026 9.134 17,856,438 +0.10(+1.09%)
Apr 30, 2024 9.065 9.114 9.016 9.036 9,115,223 -0.09(-0.97%)
Apr 29, 2024 9.134 9.208 9.114 9.124 10,422,068 +0.03(+0.33%)
Apr 26, 2024 9.036 9.153 9.017 9.095 13,494,360 +0.09(+0.97%)
Apr 25, 2024 9.066 9.085 8.929 9.007 19,353,960 -0.12(-1.28%)
Apr 24, 2024 9.085 9.139 9.002 9.124 11,972,786 -0.01(-0.11%)
Apr 23, 2024 8.871 9.143 8.773 9.134 18,954,940 +0.17(+1.85%)
Apr 22, 2024 8.949 9.007 8.910 8.968 12,871,979 +0.05(+0.55%)
Apr 19, 2024 8.841 8.968 8.832 8.919 10,437,769 +0.09(+0.99%)
Apr 18, 2024 8.812 8.890 8.783 8.832 13,100,986 +0.02(+0.22%)
Apr 17, 2024 8.793 8.880 8.773 8.812 7,784,109 +0.08(+0.89%)
Apr 16, 2024 8.880 8.910 8.695 8.734 14,266,819 -0.17(-1.86%)
Apr 15, 2024 9.085 9.129 8.812 8.900 13,862,182 -0.18(-1.93%)
Apr 12, 2024 9.114 9.173 9.075 9.075 10,105,157 -0.08(-0.85%)
Apr 11, 2024 9.163 9.241 9.002 9.153 14,598,403 +0.07(+0.75%)
Apr 10, 2024 9.358 9.407 9.066 9.085 22,972,652 -0.45(-4.70%)
Apr 09, 2024 9.475 9.533 9.436 9.533 7,836,173 +0.08(+0.82%)
Apr 08, 2024 9.475 9.475 9.377 9.455 8,236,900 +0.04(+0.41%)
Apr 05, 2024 9.377 9.455 9.358 9.416 6,211,248 +0.01(+0.10%)
Apr 04, 2024 9.504 9.568 9.407 9.407 6,531,173 -0.04(-0.41%)
Apr 03, 2024 9.407 9.446 9.368 9.446 9,701,048 -0.01(-0.10%)
Apr 02, 2024 9.475 9.568 9.455 9.455 8,122,110 -0.10(-1.02%)
Apr 01, 2024 9.641 9.641 9.504 9.553 7,670,906 -0.10(-1.01%)
Mar 28, 2024 9.533 9.641 9.533 9.650 10,503,020 +0.11(+1.12%)
Mar 27, 2024 9.436 9.553 9.409 9.543 7,455,937 +0.05(+0.51%)
Mar 26, 2024 9.641 9.644 9.494 9.494 10,610,272 -0.12(-1.22%)
Mar 25, 2024 9.572 9.631 9.543 9.611 9,182,663 +0.08(+0.82%)
Mar 22, 2024 9.611 9.670 9.524 9.533 10,448,510 -0.05(-0.51%)
Mar 21, 2024 9.533 9.621 9.494 9.582 9,817,304 +0.09(+0.92%)
Mar 20, 2024 9.348 9.553 9.319 9.494 15,846,653 +0.15(+1.56%)
Mar 19, 2024 9.338 9.402 9.299 9.348 8,888,571 -0.01(-0.10%)
Mar 18, 2024 9.416 9.426 9.334 9.358 9,919,092 -0.03(-0.31%)
Mar 15, 2024 9.338 9.475 9.309 9.387 17,121,870 +0.01(+0.10%)
Mar 14, 2024 9.582 9.611 9.348 9.377 8,750,121 -0.23(-2.43%)
Mar 13, 2024 9.611 9.646 9.563 9.611 8,851,885 +0.02(+0.20%)
Mar 12, 2024 9.602 9.602 9.524 9.592 7,103,948 +0.02(+0.20%)
Mar 11, 2024 9.504 9.670 9.475 9.572 13,011,545 +0.09(+0.92%)
Mar 08, 2024 9.485 9.572 9.426 9.485 10,103,957 +0.10(+1.04%)
Mar 07, 2024 9.407 9.465 9.377 9.387 7,902,790 +0.05(+0.52%)
Mar 06, 2024 9.338 9.387 9.309 9.338 9,955,431 +0.07(+0.74%)
Mar 05, 2024 9.241 9.338 9.221 9.270 9,822,317 +0.01(+0.11%)
Mar 04, 2024 9.338 9.358 9.241 9.260 10,772,963 -0.08(-0.84%)
Mar 01, 2024 9.290 9.358 9.236 9.338 10,646,833 +0.02(+0.21%)
Feb 29, 2024 9.241 9.348 9.182 9.319 15,671,196 +0.17(+1.81%)
Feb 28, 2024 9.163 9.221 9.134 9.153 10,935,576 -0.06(-0.63%)
Feb 27, 2024 9.231 9.274 9.144 9.212 13,634,784 +0.03(+0.31%)
Feb 26, 2024 9.173 9.231 9.135 9.183 9,950,951 +0.03(+0.32%)
Feb 23, 2024 9.106 9.221 9.072 9.154 9,895,850 +0.06(+0.63%)
Feb 22, 2024 9.125 9.221 9.087 9.096 10,182,189 -0.03(-0.32%)
Feb 21, 2024 9.125 9.164 9.058 9.125 6,370,378 -0.02(-0.21%)
Feb 20, 2024 9.106 9.173 9.067 9.144 11,023,291 +0.02(+0.21%)
Feb 16, 2024 9.077 9.231 9.019 9.125 9,980,033 -0.08(-0.84%)
Feb 15, 2024 8.971 9.269 8.952 9.202 15,507,246 +0.30(+3.35%)
Feb 14, 2024 8.933 8.990 8.856 8.904 12,060,030 +0.04(+0.43%)
Feb 13, 2024 8.981 8.998 8.807 8.865 18,859,002 -0.32(-3.46%)
Feb 12, 2024 9.106 9.241 9.048 9.183 13,074,782 +0.10(+1.06%)
Feb 09, 2024 9.048 9.115 8.990 9.087 10,521,033 +0.09(+0.96%)
Feb 08, 2024 8.952 9.067 8.904 9.000 12,081,549 +0.03(+0.32%)
Feb 07, 2024 9.135 9.154 8.904 8.971 13,724,480 -0.15(-1.69%)
Feb 06, 2024 9.038 9.164 9.000 9.125 8,593,157 +0.09(+0.96%)
Feb 05, 2024 9.077 9.087 8.875 9.038 17,028,200 -0.15(-1.68%)
Feb 02, 2024 9.115 9.250 9.058 9.192 14,181,063 -0.12(-1.24%)
Feb 01, 2024 9.202 9.337 8.990 9.308 18,496,326 +0.18(+2.00%)
Jan 31, 2024 9.250 9.327 9.115 9.125 14,653,815 -0.11(-1.15%)
Jan 30, 2024 9.404 9.404 9.231 9.231 14,043,382 -0.20(-2.14%)
Jan 29, 2024 9.367 9.462 9.300 9.433 13,632,908 +0.10(+1.12%)
Jan 26, 2024 9.371 9.409 9.319 9.329 10,806,244 -0.01(-0.10%)
Jan 25, 2024 9.290 9.367 9.224 9.338 12,471,110 +0.10(+1.03%)
Jan 24, 2024 9.367 9.433 9.238 9.243 15,555,303 -0.03(-0.31%)
Jan 23, 2024 9.129 9.314 9.053 9.271 27,384,036 +0.05(+0.52%)
Jan 22, 2024 9.367 9.404 9.157 9.224 16,424,754 -0.09(-0.92%)
Jan 19, 2024 9.329 9.335 9.053 9.309 18,758,502 +0.03(+0.31%)
Jan 18, 2024 9.290 9.348 9.167 9.281 18,869,002 +0.06(+0.62%)
Jan 17, 2024 9.329 9.409 9.195 9.224 12,166,020 -0.23(-2.41%)
Jan 16, 2024 9.490 9.557 9.386 9.452 12,875,790 -0.12(-1.29%)
Jan 12, 2024 9.528 9.689 9.519 9.576 11,814,603 +0.10(+1.00%)
Jan 11, 2024 9.414 9.509 9.252 9.481 13,767,845 +0.04(+0.40%)
Jan 10, 2024 9.490 9.571 9.400 9.443 9,492,255 -0.02(-0.20%)
Jan 09, 2024 9.395 9.481 9.348 9.462 10,036,547 -0.01(-0.10%)
Jan 08, 2024 9.167 9.481 9.091 9.471 15,374,669 +0.34(+3.75%)
Jan 05, 2024 8.882 9.176 8.844 9.129 12,604,167 +0.20(+2.24%)
Jan 04, 2024 9.034 9.034 8.896 8.929 14,594,328 -0.10(-1.16%)
Jan 03, 2024 9.091 9.119 8.853 9.034 14,271,132 -0.15(-1.66%)
Jan 02, 2024 9.252 9.271 9.119 9.186 14,685,205 -0.14(-1.53%)
Dec 29, 2023 9.443 9.528 9.324 9.329 12,531,454 -0.24(-2.49%)
Dec 28, 2023 9.519 9.576 9.461 9.566 11,641,396 +0.05(+0.50%)
Dec 27, 2023 9.500 9.528 9.434 9.519 13,886,640 +0.06(+0.60%)
Dec 26, 2023 9.387 9.500 9.378 9.462 9,595,406 +0.11(+1.21%)
Dec 22, 2023 9.350 9.415 9.312 9.350 11,032,342 +0.03(+0.30%)
Dec 21, 2023 9.293 9.321 9.218 9.321 10,999,616 +0.14(+1.54%)
Dec 20, 2023 9.218 9.340 9.086 9.180 14,358,296 -0.08(-0.81%)
Dec 19, 2023 9.190 9.350 9.180 9.256 15,408,173 +0.11(+1.23%)
Dec 18, 2023 9.180 9.246 9.096 9.143 12,900,020 +0.00(+0.00%)
Dec 15, 2023 9.284 9.359 9.115 9.143 27,432,058 -0.14(-1.52%)
Dec 14, 2023 8.983 9.321 8.967 9.284 30,251,738 +0.48(+5.44%)
Dec 13, 2023 8.438 8.852 8.401 8.805 23,356,100 +0.39(+4.69%)
Dec 12, 2023 8.391 8.480 8.335 8.410 11,792,500 +0.03(+0.34%)
Dec 11, 2023 8.476 8.541 8.363 8.382 11,197,084 -0.08(-1.00%)
Dec 08, 2023 8.363 8.523 8.335 8.466 10,691,098 +0.05(+0.56%)
Dec 07, 2023 8.401 8.457 8.354 8.419 11,082,866 +0.05(+0.56%)
Dec 06, 2023 8.494 8.532 8.316 8.372 13,443,548 -0.08(-1.00%)
Dec 05, 2023 8.532 8.574 8.410 8.457 10,276,406 -0.08(-0.88%)
Dec 04, 2023 8.457 8.541 8.429 8.532 14,597,019 +0.03(+0.33%)
Dec 01, 2023 8.278 8.551 8.260 8.504 22,591,332 +0.22(+2.61%)
Nov 30, 2023 8.410 8.443 8.260 8.288 18,882,230 -0.12(-1.45%)
Nov 29, 2023 8.250 8.447 8.250 8.410 17,396,058 +0.22(+2.64%)
Nov 28, 2023 8.083 8.273 7.990 8.194 19,213,142 +0.11(+1.38%)
Nov 27, 2023 8.083 8.124 7.944 8.083 15,340,261 +0.01(+0.11%)
Nov 24, 2023 8.147 8.194 8.055 8.073 8,188,377 -0.07(-0.91%)
Nov 22, 2023 8.222 8.296 8.101 8.147 16,252,611 -0.03(-0.34%)
Nov 21, 2023 8.110 8.185 8.110 8.175 16,044,215 +0.05(+0.57%)
Nov 20, 2023 8.083 8.175 8.018 8.129 13,797,404 +0.06(+0.80%)
Nov 17, 2023 8.092 8.181 7.982 8.064 11,758,962 +0.02(+0.23%)
Nov 16, 2023 8.036 8.138 7.962 8.045 14,437,229 +0.01(+0.12%)
Nov 15, 2023 8.083 8.083 7.953 8.036 15,940,469 +0.00(+0.00%)
Nov 14, 2023 8.073 8.185 8.008 8.036 21,009,324 +0.21(+2.73%)
Nov 13, 2023 7.693 7.828 7.647 7.823 10,114,642 +0.04(+0.48%)
Nov 10, 2023 7.740 7.804 7.647 7.786 13,499,520 +0.12(+1.57%)
Nov 09, 2023 7.944 8.018 7.619 7.665 17,128,390 -0.22(-2.82%)
Nov 08, 2023 7.851 7.906 7.754 7.888 14,275,129 +0.05(+0.59%)
Nov 07, 2023 7.712 7.860 7.619 7.842 16,224,339 +0.11(+1.44%)
Nov 06, 2023 7.740 7.772 7.604 7.730 19,054,586 -0.01(-0.12%)
Nov 03, 2023 7.786 7.953 7.693 7.740 24,354,504 +0.18(+2.33%)
Nov 02, 2023 7.322 7.591 7.276 7.564 28,920,846 +0.37(+5.15%)
Nov 01, 2023 6.813 7.230 6.793 7.193 26,675,536 +0.35(+5.15%)
Oct 31, 2023 6.590 6.924 6.562 6.841 24,578,608 +0.41(+6.34%)
Oct 30, 2023 6.442 6.530 6.312 6.433 18,654,026 +0.06(+0.87%)
Oct 27, 2023 6.541 6.587 6.377 6.377 24,175,956 -0.12(-1.82%)
Oct 26, 2023 6.377 6.659 6.376 6.495 33,705,720 +0.14(+2.15%)
Oct 25, 2023 6.778 6.814 6.359 6.359 66,569,024 -0.51(-7.43%)
Oct 24, 2023 6.696 7.042 6.687 6.869 47,703,384 -0.52(-7.03%)
Oct 23, 2023 7.388 7.443 7.224 7.388 18,611,760 -0.08(-1.10%)
Oct 20, 2023 7.516 7.616 7.470 7.470 16,710,773 -0.05(-0.73%)
Oct 19, 2023 7.816 7.821 7.470 7.525 36,310,284 -0.29(-3.73%)
Oct 18, 2023 7.999 8.008 7.807 7.816 18,922,058 -0.25(-3.05%)
Oct 17, 2023 8.044 8.122 7.990 8.062 17,681,012 -0.05(-0.67%)
Oct 16, 2023 8.044 8.133 7.908 8.117 12,356,442 +0.12(+1.48%)
Oct 13, 2023 8.154 8.190 7.990 7.999 17,793,608 -0.14(-1.68%)
Oct 12, 2023 8.327 8.345 8.044 8.135 12,991,304 -0.22(-2.62%)
Oct 11, 2023 8.354 8.390 8.263 8.354 10,349,994 +0.05(+0.55%)
Oct 10, 2023 8.263 8.381 8.245 8.308 11,310,393 +0.03(+0.33%)
Oct 09, 2023 8.108 8.327 8.103 8.281 10,439,783 +0.15(+1.79%)
Oct 06, 2023 8.072 8.254 8.035 8.135 9,436,327 -0.06(-0.78%)
Oct 05, 2023 8.008 8.235 7.935 8.199 14,153,213 +0.19(+2.39%)
Oct 04, 2023 8.172 8.172 7.798 8.008 21,055,198 -0.12(-1.46%)
Oct 03, 2023 8.217 8.254 8.017 8.126 22,160,544 -0.17(-2.09%)
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.