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

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
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 9.714 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.