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

Agnc Investment Corp (NQ: AGNC )

10.65 +0.09 (+0.85%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 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 (%)
Nov 30, 2020 9.719 9.719 9.464 9.520 16,794,550 -0.18(-1.86%)
Nov 27, 2020 9.719 9.744 9.626 9.701 8,430,960 +0.02(+0.26%)
Nov 25, 2020 9.768 9.768 9.564 9.676 11,691,044 -0.03(-0.32%)
Nov 24, 2020 9.725 9.793 9.620 9.707 16,571,807 +0.15(+1.62%)
Nov 23, 2020 9.509 9.583 9.435 9.552 13,320,039 +0.15(+1.58%)
Nov 20, 2020 9.336 9.459 9.317 9.404 7,123,545 +0.07(+0.80%)
Nov 19, 2020 9.453 9.453 9.243 9.330 8,769,138 -0.10(-1.05%)
Nov 18, 2020 9.428 9.657 9.410 9.428 12,299,495 +0.02(+0.20%)
Nov 17, 2020 9.280 9.428 9.262 9.410 8,751,958 +0.10(+1.06%)
Nov 16, 2020 9.311 9.342 9.249 9.311 11,583,760 +0.12(+1.28%)
Nov 13, 2020 9.150 9.212 9.064 9.194 9,920,105 +0.21(+2.34%)
Nov 12, 2020 8.965 9.070 8.928 8.983 9,603,597 +0.01(+0.07%)
Nov 11, 2020 9.194 9.212 8.909 8.977 13,150,646 -0.21(-2.29%)
Nov 10, 2020 8.847 9.212 8.755 9.187 29,044,588 +0.44(+5.02%)
Nov 09, 2020 8.903 8.977 8.742 8.748 21,612,478 +0.02(+0.28%)
Nov 06, 2020 8.798 8.823 8.677 8.724 10,336,435 -0.08(-0.91%)
Nov 05, 2020 8.761 8.829 8.711 8.804 8,229,318 +0.11(+1.28%)
Nov 04, 2020 8.674 8.835 8.606 8.693 20,894,456 +0.07(+0.86%)
Nov 03, 2020 8.693 8.748 8.612 8.619 10,617,436 -0.03(-0.36%)
Nov 02, 2020 8.656 8.755 8.625 8.649 14,549,074 +0.01(+0.14%)
Oct 30, 2020 8.662 8.714 8.575 8.637 12,593,092 -0.08(-0.92%)
Oct 29, 2020 8.625 8.773 8.483 8.717 13,354,883 +0.12(+1.37%)
Oct 28, 2020 8.667 8.747 8.582 8.600 13,637,609 -0.13(-1.54%)
Oct 27, 2020 8.723 8.851 8.618 8.735 12,018,455 +0.10(+1.14%)
Oct 26, 2020 8.643 8.674 8.526 8.637 9,992,392 -0.06(-0.70%)
Oct 23, 2020 8.625 8.759 8.601 8.698 7,044,209 +0.13(+1.50%)
Oct 22, 2020 8.520 8.582 8.502 8.569 9,023,859 +0.07(+0.79%)
Oct 21, 2020 8.600 8.612 8.502 8.502 13,206,422 -0.10(-1.14%)
Oct 20, 2020 8.692 8.698 8.600 8.600 7,287,969 +0.00(+0.00%)
Oct 19, 2020 8.704 8.723 8.588 8.600 9,752,386 -0.05(-0.57%)
Oct 16, 2020 8.661 8.716 8.625 8.649 6,475,341 -0.04(-0.49%)
Oct 15, 2020 8.643 8.704 8.600 8.692 5,830,536 +0.04(+0.42%)
Oct 14, 2020 8.625 8.753 8.606 8.655 7,554,858 +0.06(+0.64%)
Oct 13, 2020 8.667 8.680 8.563 8.600 6,858,514 -0.09(-0.99%)
Oct 12, 2020 8.643 8.704 8.588 8.686 8,851,757 +0.06(+0.71%)
Oct 09, 2020 8.747 8.784 8.606 8.625 6,369,300 -0.09(-1.05%)
Oct 08, 2020 8.625 8.759 8.606 8.716 18,612,818 +0.14(+1.64%)
Oct 07, 2020 8.618 8.625 8.490 8.575 9,964,161 +0.03(+0.36%)
Oct 06, 2020 8.594 8.686 8.526 8.545 10,246,050 -0.03(-0.36%)
Oct 05, 2020 8.588 8.643 8.551 8.575 7,647,260 +0.03(+0.36%)
Oct 02, 2020 8.404 8.588 8.385 8.545 11,248,646 +0.02(+0.29%)
Oct 01, 2020 8.551 8.551 8.410 8.520 10,533,905 -0.01(-0.07%)
Sep 30, 2020 8.563 8.618 8.508 8.526 12,211,552 -0.01(-0.07%)
Sep 29, 2020 8.692 8.698 8.496 8.533 10,493,371 -0.14(-1.63%)
Sep 28, 2020 8.595 8.753 8.588 8.674 10,923,821 +0.16(+1.93%)
Sep 25, 2020 8.449 8.540 8.394 8.509 11,328,903 +0.09(+1.01%)
Sep 24, 2020 8.473 8.601 8.224 8.424 18,894,676 -0.07(-0.86%)
Sep 23, 2020 8.680 8.759 8.491 8.497 11,034,190 -0.18(-2.03%)
Sep 22, 2020 8.698 8.753 8.649 8.674 8,992,236 -0.01(-0.14%)
Sep 21, 2020 8.722 8.819 8.625 8.686 12,027,553 -0.13(-1.52%)
Sep 18, 2020 8.856 8.932 8.795 8.819 15,207,538 -0.05(-0.62%)
Sep 17, 2020 8.813 8.929 8.777 8.874 8,028,916 -0.01(-0.07%)
Sep 16, 2020 8.844 8.953 8.807 8.880 7,795,247 +0.07(+0.76%)
Sep 15, 2020 8.880 8.905 8.771 8.813 9,669,963 -0.04(-0.48%)
Sep 14, 2020 8.655 8.898 8.619 8.856 12,419,396 +0.28(+3.26%)
Sep 11, 2020 8.643 8.655 8.449 8.576 11,468,090 -0.06(-0.70%)
Sep 10, 2020 8.674 8.716 8.601 8.637 11,384,555 +0.01(+0.07%)
Sep 09, 2020 8.643 8.728 8.576 8.631 9,044,586 +0.02(+0.28%)
Sep 08, 2020 8.424 8.765 8.357 8.607 26,843,868 +0.19(+2.31%)
Sep 04, 2020 8.437 8.534 8.266 8.412 11,383,196 +0.01(+0.14%)
Sep 03, 2020 8.540 8.564 8.351 8.400 14,235,647 -0.10(-1.22%)
Sep 02, 2020 8.534 8.558 8.437 8.503 19,586,660 -0.05(-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.