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

Agnc Investment Corp (NQ: AGNC )

9.360 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2018 9.576 9.597 9.446 9.478 10,046,269 -0.10(-1.07%)
Dec 28, 2018 9.581 9.630 9.546 9.581 8,275,847 +0.04(+0.40%)
Dec 27, 2018 9.452 9.543 9.265 9.543 12,606,757 +0.09(+0.90%)
Dec 26, 2018 9.244 9.468 9.238 9.458 10,729,952 +0.24(+2.55%)
Dec 24, 2018 9.334 9.367 9.072 9.222 9,161,803 -0.11(-1.20%)
Dec 21, 2018 9.356 9.490 9.281 9.334 15,171,776 +0.01(+0.06%)
Dec 20, 2018 9.522 9.538 9.260 9.329 15,987,468 -0.14(-1.47%)
Dec 19, 2018 9.522 9.597 9.452 9.468 13,004,460 -0.03(-0.34%)
Dec 18, 2018 9.511 9.575 9.404 9.500 9,899,334 +0.05(+0.57%)
Dec 17, 2018 9.634 9.682 9.431 9.447 12,630,678 -0.19(-2.00%)
Dec 14, 2018 9.581 9.685 9.559 9.639 14,628,899 +0.08(+0.84%)
Dec 13, 2018 9.516 9.575 9.490 9.559 9,814,328 +0.07(+0.79%)
Dec 12, 2018 9.565 9.602 9.479 9.484 13,136,253 -0.10(-1.01%)
Dec 11, 2018 9.559 9.669 9.554 9.581 11,322,950 +0.02(+0.17%)
Dec 10, 2018 9.538 9.591 9.463 9.565 15,522,624 +0.03(+0.28%)
Dec 07, 2018 9.538 9.565 9.490 9.538 11,153,661 -0.01(-0.11%)
Dec 06, 2018 9.447 9.548 9.393 9.548 16,853,748 +0.11(+1.19%)
Dec 04, 2018 9.538 9.597 9.409 9.436 9,323,881 -0.09(-0.90%)
Dec 03, 2018 9.490 9.559 9.431 9.522 12,349,068 +0.05(+0.56%)
Nov 30, 2018 9.484 9.535 9.420 9.468 29,889,098 -0.02(-0.17%)
Nov 29, 2018 9.388 9.522 9.361 9.484 13,571,567 +0.08(+0.85%)
Nov 28, 2018 9.293 9.409 9.277 9.404 12,573,362 +0.12(+1.25%)
Nov 27, 2018 9.256 9.330 9.245 9.288 12,833,250 +0.00(+0.00%)
Nov 26, 2018 9.229 9.309 9.182 9.288 16,785,742 +0.07(+0.75%)
Nov 23, 2018 9.272 9.293 9.203 9.219 11,767,010 -0.05(-0.51%)
Nov 21, 2018 9.266 9.266 9.266 0 +0.03(+0.29%)
Nov 20, 2018 9.250 9.319 9.229 9.240 21,196,838 -0.05(-0.51%)
Nov 19, 2018 9.325 9.383 9.272 9.288 21,483,602 -0.04(-0.45%)
Nov 16, 2018 9.176 9.378 9.166 9.330 31,577,180 +0.13(+1.44%)
Nov 15, 2018 9.155 9.235 9.139 9.198 85,448,760 -0.22(-2.31%)
Nov 14, 2018 9.478 9.505 9.393 9.415 8,213,538 -0.05(-0.56%)
Nov 13, 2018 9.425 9.478 9.404 9.468 6,761,382 +0.06(+0.68%)
Nov 12, 2018 9.526 9.536 9.393 9.404 11,340,072 -0.17(-1.77%)
Nov 09, 2018 9.436 9.584 9.425 9.573 13,672,561 +0.11(+1.18%)
Nov 08, 2018 9.499 9.505 9.431 9.462 12,170,209 -0.04(-0.39%)
Nov 07, 2018 9.462 9.526 9.399 9.499 11,375,713 +0.08(+0.84%)
Nov 06, 2018 9.309 9.441 9.272 9.420 13,429,700 +0.12(+1.25%)
Nov 05, 2018 9.367 9.399 9.293 9.303 9,211,863 -0.05(-0.57%)
Nov 02, 2018 9.436 9.473 9.346 9.356 12,595,141 -0.09(-0.95%)
Nov 01, 2018 9.446 9.457 9.356 9.446 10,774,830 +0.00(+0.00%)
Oct 31, 2018 9.457 9.499 9.409 9.446 11,574,982 +0.00(+0.00%)
Oct 30, 2018 9.462 9.521 9.388 9.446 10,332,733 -0.02(-0.22%)
Oct 29, 2018 9.462 9.530 9.431 9.468 11,946,985 +0.04(+0.44%)
Oct 26, 2018 9.426 9.473 9.342 9.426 14,011,638 -0.04(-0.44%)
Oct 25, 2018 9.431 9.489 9.337 9.468 12,729,081 +0.12(+1.23%)
Oct 24, 2018 9.242 9.468 9.216 9.352 18,403,806 +0.13(+1.42%)
Oct 23, 2018 9.226 9.271 9.211 9.221 13,952,604 -0.05(-0.51%)
Oct 22, 2018 9.373 9.399 9.268 9.268 9,095,953 -0.07(-0.79%)
Oct 19, 2018 9.368 9.394 9.308 9.342 7,477,273 -0.04(-0.45%)
Oct 18, 2018 9.415 9.436 9.357 9.384 7,185,362 -0.04(-0.39%)
Oct 17, 2018 9.447 9.489 9.389 9.420 5,027,029 -0.02(-0.17%)
Oct 16, 2018 9.352 9.457 9.310 9.436 7,136,334 +0.09(+1.01%)
Oct 15, 2018 9.305 9.410 9.295 9.342 7,014,147 +0.03(+0.34%)
Oct 12, 2018 9.436 9.457 9.284 9.310 13,081,318 -0.02(-0.22%)
Oct 11, 2018 9.452 9.494 9.321 9.331 13,218,663 -0.14(-1.44%)
Oct 10, 2018 9.541 9.620 9.462 9.468 7,885,300 -0.10(-1.04%)
Oct 09, 2018 9.562 9.593 9.504 9.567 8,261,374 -0.01(-0.11%)
Oct 08, 2018 9.489 9.593 9.478 9.578 7,648,374 +0.08(+0.88%)
Oct 05, 2018 9.588 9.614 9.483 9.494 10,166,177 -0.09(-0.93%)
Oct 04, 2018 9.651 9.667 9.551 9.583 10,873,869 -0.09(-0.98%)
Oct 03, 2018 9.766 9.835 9.656 9.677 13,902,866 -0.09(-0.97%)
Oct 02, 2018 9.756 9.824 9.740 9.772 6,898,968 +0.02(+0.16%)
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.