Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.900 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.75 10.79 10.72 10.74 5,168,445 -0.02(-0.17%)
Dec 30, 2019 10.90 10.90 10.75 10.76 5,646,370 -0.10(-0.90%)
Dec 27, 2019 10.85 10.89 10.84 10.85 6,251,190 +0.01(+0.06%)
Dec 26, 2019 10.75 10.86 10.75 10.85 4,709,555 +0.09(+0.84%)
Dec 24, 2019 10.69 10.76 10.66 10.76 2,994,126 +0.09(+0.85%)
Dec 23, 2019 10.67 10.72 10.65 10.67 7,982,745 +0.01(+0.06%)
Dec 20, 2019 10.67 10.74 10.64 10.66 13,333,049 +0.01(+0.11%)
Dec 19, 2019 10.63 10.75 10.60 10.65 10,771,600 +0.01(+0.06%)
Dec 18, 2019 10.64 10.65 10.58 10.64 6,267,561 +0.04(+0.34%)
Dec 17, 2019 10.51 10.66 10.51 10.61 9,701,995 +0.14(+1.32%)
Dec 16, 2019 10.55 10.57 10.46 10.47 7,041,473 -0.07(-0.68%)
Dec 13, 2019 10.48 10.55 10.47 10.54 5,627,815 +0.04(+0.34%)
Dec 12, 2019 10.45 10.52 10.44 10.51 5,616,597 +0.07(+0.63%)
Dec 11, 2019 10.40 10.49 10.38 10.44 7,102,865 +0.02(+0.17%)
Dec 10, 2019 10.45 10.46 10.39 10.42 5,672,242 -0.01(-0.12%)
Dec 09, 2019 10.44 10.47 10.40 10.43 4,409,663 +0.01(+0.12%)
Dec 06, 2019 10.39 10.44 10.37 10.42 5,385,142 +0.06(+0.58%)
Dec 05, 2019 10.39 10.39 10.33 10.36 5,350,005 -0.01(-0.06%)
Dec 04, 2019 10.42 10.43 10.37 10.37 6,637,848 -0.05(-0.46%)
Dec 03, 2019 10.39 10.45 10.36 10.42 7,617,760 -0.04(-0.35%)
Dec 02, 2019 10.42 10.53 10.41 10.45 8,968,643 +0.02(+0.23%)
Nov 29, 2019 10.39 10.45 10.39 10.43 3,479,638 +0.01(+0.06%)
Nov 27, 2019 10.42 10.44 10.37 10.42 7,335,660 +0.01(+0.06%)
Nov 26, 2019 10.37 10.42 10.33 10.42 10,201,996 +0.04(+0.40%)
Nov 25, 2019 10.39 10.39 10.30 10.37 7,091,776 +0.04(+0.40%)
Nov 22, 2019 10.31 10.34 10.28 10.33 5,983,954 +0.05(+0.46%)
Nov 21, 2019 10.35 10.36 10.26 10.28 7,032,682 -0.04(-0.40%)
Nov 20, 2019 10.31 10.36 10.28 10.33 8,030,341 +0.01(+0.06%)
Nov 19, 2019 10.40 10.42 10.31 10.32 7,828,101 -0.07(-0.69%)
Nov 18, 2019 10.36 10.45 10.33 10.39 6,868,370 +0.04(+0.40%)
Nov 15, 2019 10.32 10.37 10.28 10.35 3,769,475 +0.05(+0.52%)
Nov 14, 2019 10.36 10.38 10.27 10.30 6,212,941 -0.08(-0.80%)
Nov 13, 2019 10.30 10.39 10.28 10.38 6,684,638 +0.05(+0.52%)
Nov 12, 2019 10.38 10.40 10.30 10.33 7,260,961 -0.02(-0.23%)
Nov 11, 2019 10.33 10.40 10.31 10.35 8,540,622 +0.02(+0.23%)
Nov 08, 2019 10.24 10.34 10.22 10.33 8,173,958 +0.07(+0.64%)
Nov 07, 2019 10.24 10.28 10.16 10.26 7,195,291 +0.05(+0.53%)
Nov 06, 2019 10.11 10.23 10.05 10.21 11,196,774 +0.08(+0.77%)
Nov 05, 2019 10.16 10.19 10.12 10.13 7,413,140 -0.02(-0.23%)
Nov 04, 2019 10.16 10.22 10.14 10.15 6,913,035 +0.04(+0.35%)
Nov 01, 2019 10.17 10.24 10.08 10.12 8,395,742 -0.05(-0.53%)
Oct 31, 2019 9.879 10.31 9.873 10.17 19,738,242 +0.34(+3.46%)
Oct 30, 2019 9.813 9.861 9.789 9.831 6,490,824 -0.01(-0.06%)
Oct 29, 2019 9.843 9.866 9.789 9.837 9,252,864 -0.01(-0.06%)
Oct 28, 2019 9.825 9.866 9.784 9.843 8,021,630 +0.07(+0.73%)
Oct 25, 2019 9.801 9.825 9.760 9.772 4,672,002 -0.04(-0.36%)
Oct 24, 2019 9.896 9.914 9.784 9.807 5,196,697 -0.11(-1.07%)
Oct 23, 2019 9.831 9.914 9.795 9.914 4,715,423 +0.08(+0.84%)
Oct 22, 2019 9.813 9.849 9.748 9.831 4,511,902 -0.01(-0.06%)
Oct 21, 2019 9.748 9.843 9.725 9.837 5,994,737 +0.13(+1.37%)
Oct 18, 2019 9.677 9.760 9.648 9.704 6,298,621 +0.05(+0.52%)
Oct 17, 2019 9.606 9.654 9.595 9.654 4,120,642 +0.08(+0.86%)
Oct 16, 2019 9.565 9.577 9.518 9.571 5,069,775 +0.05(+0.50%)
Oct 15, 2019 9.559 9.671 9.518 9.524 5,918,004 -0.04(-0.37%)
Oct 14, 2019 9.577 9.600 9.518 9.559 3,080,417 -0.05(-0.49%)
Oct 11, 2019 9.512 9.636 9.488 9.606 6,811,488 +0.12(+1.25%)
Oct 10, 2019 9.441 9.530 9.423 9.488 3,983,825 +0.04(+0.44%)
Oct 09, 2019 9.447 9.488 9.400 9.447 4,437,164 +0.05(+0.57%)
Oct 08, 2019 9.429 9.465 9.382 9.394 6,029,939 -0.07(-0.75%)
Oct 07, 2019 9.476 9.535 9.417 9.465 4,414,546 -0.01(-0.12%)
Oct 04, 2019 9.394 9.476 9.388 9.476 5,336,360 +0.09(+0.94%)
Oct 03, 2019 9.352 9.429 9.293 9.388 7,469,412 +0.05(+0.51%)
Oct 02, 2019 9.323 9.346 9.216 9.340 8,938,155 +0.00(+0.00%)
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.