Skip to main content

Agnc Investment Corp (NQ: AGNC )

10.56 -0.10 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.714 9.714 9.459 9.515 16,803,752 -0.18(-1.86%)
Nov 27, 2020 9.714 9.739 9.621 9.695 8,435,580 +0.02(+0.26%)
Nov 25, 2020 9.763 9.763 9.559 9.670 11,697,449 -0.03(-0.32%)
Nov 24, 2020 9.720 9.788 9.615 9.701 16,580,887 +0.15(+1.62%)
Nov 23, 2020 9.504 9.578 9.429 9.547 13,327,337 +0.15(+1.58%)
Nov 20, 2020 9.331 9.454 9.312 9.399 7,127,447 +0.07(+0.80%)
Nov 19, 2020 9.448 9.448 9.238 9.324 8,773,943 -0.10(-1.05%)
Nov 18, 2020 9.423 9.652 9.405 9.423 12,306,234 +0.02(+0.20%)
Nov 17, 2020 9.275 9.423 9.256 9.405 8,756,753 +0.10(+1.06%)
Nov 16, 2020 9.306 9.337 9.244 9.306 11,590,107 +0.12(+1.28%)
Nov 13, 2020 9.145 9.207 9.059 9.188 9,925,540 +0.21(+2.34%)
Nov 12, 2020 8.960 9.065 8.923 8.978 9,608,859 +0.01(+0.07%)
Nov 11, 2020 9.188 9.207 8.904 8.972 13,157,851 -0.21(-2.29%)
Nov 10, 2020 8.842 9.207 8.750 9.182 29,060,502 +0.44(+5.02%)
Nov 09, 2020 8.898 8.972 8.737 8.744 21,624,320 +0.02(+0.28%)
Nov 06, 2020 8.793 8.818 8.673 8.719 10,342,098 -0.08(-0.91%)
Nov 05, 2020 8.756 8.824 8.707 8.799 8,233,827 +0.11(+1.28%)
Nov 04, 2020 8.669 8.830 8.601 8.688 20,905,904 +0.07(+0.86%)
Nov 03, 2020 8.688 8.744 8.608 8.614 10,623,253 -0.03(-0.36%)
Nov 02, 2020 8.651 8.750 8.620 8.645 14,557,046 +0.01(+0.14%)
Oct 30, 2020 8.657 8.710 8.571 8.632 12,599,991 -0.08(-0.92%)
Oct 29, 2020 8.620 8.768 8.478 8.713 13,362,200 +0.12(+1.37%)
Oct 28, 2020 8.663 8.742 8.577 8.595 13,645,081 -0.13(-1.54%)
Oct 27, 2020 8.718 8.846 8.614 8.730 12,025,041 +0.10(+1.14%)
Oct 26, 2020 8.638 8.669 8.522 8.632 9,997,867 -0.06(-0.70%)
Oct 23, 2020 8.620 8.755 8.596 8.693 7,048,069 +0.13(+1.50%)
Oct 22, 2020 8.516 8.577 8.497 8.565 9,028,804 +0.07(+0.79%)
Oct 21, 2020 8.595 8.608 8.497 8.497 13,213,659 -0.10(-1.14%)
Oct 20, 2020 8.687 8.693 8.595 8.595 7,291,963 +0.00(+0.00%)
Oct 19, 2020 8.699 8.718 8.583 8.595 9,757,730 -0.05(-0.57%)
Oct 16, 2020 8.657 8.712 8.620 8.644 6,478,889 -0.04(-0.49%)
Oct 15, 2020 8.638 8.699 8.595 8.687 5,833,731 +0.04(+0.42%)
Oct 14, 2020 8.620 8.748 8.601 8.650 7,558,997 +0.06(+0.64%)
Oct 13, 2020 8.663 8.675 8.559 8.595 6,862,272 -0.09(-0.99%)
Oct 12, 2020 8.638 8.699 8.583 8.681 8,856,607 +0.06(+0.71%)
Oct 09, 2020 8.742 8.779 8.601 8.620 6,372,790 -0.09(-1.05%)
Oct 08, 2020 8.620 8.755 8.601 8.712 18,623,018 +0.14(+1.64%)
Oct 07, 2020 8.614 8.620 8.485 8.571 9,969,621 +0.03(+0.36%)
Oct 06, 2020 8.589 8.681 8.522 8.540 10,251,664 -0.03(-0.36%)
Oct 05, 2020 8.583 8.638 8.546 8.571 7,651,450 +0.03(+0.36%)
Oct 02, 2020 8.399 8.583 8.381 8.540 11,254,810 +0.02(+0.29%)
Oct 01, 2020 8.546 8.546 8.405 8.516 10,539,677 -0.01(-0.07%)
Sep 30, 2020 8.559 8.614 8.503 8.522 12,218,243 -0.01(-0.07%)
Sep 29, 2020 8.687 8.693 8.491 8.528 10,499,121 -0.14(-1.63%)
Sep 28, 2020 8.590 8.748 8.584 8.669 10,929,807 +0.16(+1.93%)
Sep 25, 2020 8.444 8.535 8.389 8.505 11,335,111 +0.09(+1.01%)
Sep 24, 2020 8.468 8.596 8.219 8.420 18,905,030 -0.07(-0.86%)
Sep 23, 2020 8.675 8.754 8.487 8.493 11,040,236 -0.18(-2.03%)
Sep 22, 2020 8.693 8.748 8.645 8.669 8,997,164 -0.01(-0.14%)
Sep 21, 2020 8.717 8.815 8.620 8.681 12,034,144 -0.13(-1.52%)
Sep 18, 2020 8.851 8.927 8.790 8.815 15,215,871 -0.05(-0.62%)
Sep 17, 2020 8.809 8.924 8.772 8.869 8,033,316 -0.01(-0.07%)
Sep 16, 2020 8.839 8.948 8.802 8.875 7,799,519 +0.07(+0.76%)
Sep 15, 2020 8.875 8.900 8.766 8.809 9,675,262 -0.04(-0.48%)
Sep 14, 2020 8.651 8.894 8.614 8.851 12,426,202 +0.28(+3.26%)
Sep 11, 2020 8.638 8.651 8.444 8.572 11,474,374 -0.06(-0.70%)
Sep 10, 2020 8.669 8.711 8.596 8.632 11,390,794 +0.01(+0.07%)
Sep 09, 2020 8.638 8.723 8.572 8.626 9,049,542 +0.02(+0.28%)
Sep 08, 2020 8.420 8.760 8.353 8.602 26,858,578 +0.19(+2.31%)
Sep 04, 2020 8.432 8.529 8.262 8.408 11,389,434 +0.01(+0.14%)
Sep 03, 2020 8.535 8.559 8.347 8.395 14,243,448 -0.10(-1.22%)
Sep 02, 2020 8.529 8.553 8.432 8.499 19,597,394 -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.