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

Agnc Investment Corp (NQ: AGNC )

9.370 +0.170 (+1.85%)
Official Closing Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 30, 2016 7.854 7.854 7.854 0 -0.01(-0.17%)
Dec 29, 2016 7.759 7.891 7.737 7.867 7,501,331 +0.11(+1.40%)
Dec 28, 2016 7.768 7.781 7.694 7.759 7,885,138 +0.00(+0.00%)
Dec 27, 2016 7.797 7.819 7.733 7.759 5,400,388 -0.03(-0.33%)
Dec 23, 2016 7.785 7.785 7.785 0 -0.01(-0.11%)
Dec 22, 2016 7.789 7.830 7.746 7.793 6,180,952 +0.03(+0.44%)
Dec 21, 2016 7.755 7.806 7.720 7.759 6,264,264 +0.00(+0.06%)
Dec 20, 2016 7.827 7.849 7.742 7.755 7,177,705 -0.07(-0.93%)
Dec 19, 2016 7.712 7.827 7.682 7.827 8,317,860 +0.16(+2.13%)
Dec 16, 2016 7.553 7.677 7.540 7.665 10,984,106 +0.15(+1.94%)
Dec 15, 2016 7.570 7.613 7.418 7.519 19,404,136 -0.15(-2.01%)
Dec 14, 2016 7.725 7.823 7.637 7.673 12,613,830 -0.04(-0.56%)
Dec 13, 2016 7.849 7.870 7.707 7.716 15,786,031 -0.15(-1.85%)
Dec 12, 2016 7.918 7.965 7.827 7.862 8,824,773 -0.07(-0.87%)
Dec 09, 2016 7.935 7.990 7.905 7.930 6,891,251 -0.02(-0.27%)
Dec 08, 2016 7.973 8.021 7.875 7.952 7,977,003 -0.02(-0.27%)
Dec 07, 2016 7.905 8.029 7.892 7.973 8,102,310 +0.09(+1.20%)
Dec 06, 2016 7.840 7.905 7.819 7.879 5,510,678 +0.04(+0.49%)
Dec 05, 2016 7.665 7.849 7.660 7.840 9,219,902 +0.17(+2.18%)
Dec 02, 2016 7.737 7.767 7.643 7.673 11,846,008 -0.09(-1.11%)
Dec 01, 2016 8.003 8.021 7.686 7.759 24,861,126 -0.24(-3.05%)
Nov 30, 2016 8.136 8.149 7.952 8.003 12,165,835 -0.15(-1.84%)
Nov 29, 2016 8.003 8.166 7.999 8.153 9,031,559 +0.14(+1.77%)
Nov 28, 2016 8.068 8.072 7.995 8.012 13,348,991 -0.03(-0.32%)
Nov 25, 2016 8.050 8.070 8.012 8.038 6,003,072 +0.00(+0.00%)
Nov 23, 2016 8.038 8.038 8.038 0 -0.11(-1.36%)
Nov 22, 2016 8.182 8.203 8.148 8.148 5,888,540 -0.00(-0.05%)
Nov 21, 2016 8.148 8.182 8.135 8.152 8,892,547 +0.02(+0.26%)
Nov 18, 2016 8.161 8.188 8.080 8.131 8,617,023 -0.01(-0.10%)
Nov 17, 2016 8.157 8.195 8.131 8.140 6,625,973 +0.00(+0.00%)
Nov 16, 2016 8.225 8.284 8.118 8.140 10,161,693 -0.05(-0.62%)
Nov 15, 2016 8.114 8.222 8.093 8.191 11,638,221 +0.08(+1.05%)
Nov 14, 2016 8.284 8.284 8.097 8.106 8,674,563 -0.11(-1.34%)
Nov 11, 2016 8.208 8.259 8.159 8.216 6,309,828 +0.03(+0.42%)
Nov 10, 2016 8.352 8.369 8.123 8.182 22,861,444 -0.16(-1.88%)
Nov 09, 2016 8.327 8.433 8.322 8.339 14,242,666 -0.11(-1.36%)
Nov 08, 2016 8.467 8.492 8.431 8.454 10,329,793 +0.02(+0.20%)
Nov 07, 2016 8.399 8.471 8.395 8.437 8,665,378 +0.06(+0.76%)
Nov 04, 2016 8.335 8.395 8.322 8.373 5,620,657 +0.03(+0.41%)
Nov 03, 2016 8.339 8.433 8.327 8.339 6,685,725 +0.01(+0.10%)
Nov 02, 2016 8.369 8.399 8.303 8.331 10,942,513 -0.06(-0.66%)
Nov 01, 2016 8.509 8.518 8.361 8.386 7,903,150 -0.14(-1.60%)
Oct 31, 2016 8.428 8.526 8.403 8.522 9,509,930 +0.09(+1.11%)
Oct 28, 2016 8.441 8.488 8.390 8.428 5,632,231 -0.02(-0.25%)
Oct 27, 2016 8.509 8.543 8.431 8.450 6,490,508 -0.08(-0.95%)
Oct 26, 2016 8.514 8.602 8.505 8.530 9,230,999 +0.03(+0.40%)
Oct 25, 2016 8.476 8.543 8.379 8.497 13,322,727 +0.14(+1.71%)
Oct 24, 2016 8.198 8.358 8.198 8.354 8,190,303 +0.15(+1.85%)
Oct 21, 2016 8.202 8.242 8.177 8.202 3,091,398 +0.00(+0.00%)
Oct 20, 2016 8.168 8.202 8.152 8.202 3,295,225 +0.02(+0.26%)
Oct 19, 2016 8.156 8.185 8.126 8.181 3,286,879 +0.05(+0.67%)
Oct 18, 2016 8.147 8.164 8.084 8.126 2,891,500 +0.02(+0.26%)
Oct 17, 2016 8.135 8.160 8.090 8.105 3,525,283 -0.01(-0.16%)
Oct 14, 2016 8.198 8.198 8.114 8.118 4,306,130 -0.08(-0.98%)
Oct 13, 2016 8.088 8.219 8.088 8.198 8,031,037 +0.10(+1.20%)
Oct 12, 2016 8.160 8.160 7.979 8.101 5,453,103 +0.11(+1.32%)
Oct 11, 2016 8.000 8.046 7.966 7.996 6,112,606 -0.01(-0.16%)
Oct 10, 2016 7.966 8.072 7.966 8.008 4,345,936 +0.04(+0.53%)
Oct 07, 2016 7.836 7.992 7.836 7.966 7,166,121 +0.09(+1.12%)
Oct 06, 2016 7.916 7.949 7.827 7.878 7,112,695 -0.08(-1.01%)
Oct 05, 2016 8.013 8.055 7.941 7.958 6,748,885 -0.06(-0.79%)
Oct 04, 2016 8.160 8.160 7.933 8.021 12,699,391 -0.21(-2.51%)
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.