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

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2017 9.712 9.712 9.712 0 -0.07(-0.74%)
Dec 28, 2017 9.688 9.784 9.626 9.784 4,929,884 +0.12(+1.24%)
Dec 27, 2017 9.664 9.712 9.617 9.664 4,665,320 +0.02(+0.25%)
Dec 26, 2017 9.645 9.698 9.621 9.640 4,891,255 +0.00(+0.00%)
Dec 22, 2017 9.626 9.669 9.602 9.640 4,638,165 +0.01(+0.15%)
Dec 21, 2017 9.617 9.669 9.588 9.626 4,784,145 +0.03(+0.30%)
Dec 20, 2017 9.564 9.631 9.478 9.597 8,894,787 +0.05(+0.55%)
Dec 19, 2017 9.783 9.826 9.550 9.545 13,932,545 -0.23(-2.39%)
Dec 18, 2017 9.864 9.936 9.750 9.779 12,234,919 -0.06(-0.58%)
Dec 15, 2017 9.764 9.879 9.750 9.836 11,224,395 +0.10(+1.03%)
Dec 14, 2017 9.702 9.745 9.664 9.736 7,323,653 +0.05(+0.54%)
Dec 13, 2017 9.669 9.793 9.636 9.683 9,131,419 +0.01(+0.15%)
Dec 12, 2017 9.655 9.707 9.648 9.669 5,497,947 -0.01(-0.15%)
Dec 11, 2017 9.707 9.717 9.650 9.683 5,906,173 -0.03(-0.29%)
Dec 08, 2017 9.750 9.750 9.626 9.712 7,129,962 -0.01(-0.15%)
Dec 07, 2017 9.650 9.745 9.645 9.726 6,558,644 +0.07(+0.69%)
Dec 06, 2017 9.683 9.721 9.598 9.659 7,949,537 -0.05(-0.49%)
Dec 05, 2017 9.688 9.688 9.617 9.707 7,642,820 +0.02(+0.20%)
Dec 04, 2017 9.617 9.726 9.597 9.688 14,381,505 +0.14(+1.50%)
Dec 01, 2017 9.493 9.554 9.450 9.545 10,402,244 +0.06(+0.60%)
Nov 30, 2017 9.583 9.602 9.421 9.488 14,165,640 -0.08(-0.85%)
Nov 29, 2017 9.569 9.654 9.516 9.569 6,053,146 -0.01(-0.15%)
Nov 28, 2017 9.560 9.607 9.522 9.583 5,761,377 +0.02(+0.20%)
Nov 27, 2017 9.578 9.616 9.536 9.564 6,016,784 +0.00(+0.00%)
Nov 24, 2017 9.682 9.706 9.536 9.564 7,066,823 -0.09(-0.88%)
Nov 22, 2017 9.564 9.685 9.538 9.649 8,481,665 +0.10(+1.04%)
Nov 21, 2017 9.512 9.593 9.498 9.550 7,335,380 +0.07(+0.70%)
Nov 20, 2017 9.385 9.503 9.375 9.484 10,232,210 +0.12(+1.26%)
Nov 17, 2017 9.328 9.389 9.319 9.366 8,217,959 +0.03(+0.30%)
Nov 16, 2017 9.314 9.352 9.290 9.337 7,807,295 +0.06(+0.66%)
Nov 15, 2017 9.394 9.408 9.276 9.276 11,854,254 -0.15(-1.55%)
Nov 14, 2017 9.366 9.427 9.339 9.423 7,746,464 +0.06(+0.61%)
Nov 13, 2017 9.233 9.380 9.219 9.366 11,843,527 +0.13(+1.38%)
Nov 10, 2017 9.285 9.367 9.196 9.238 12,250,228 -0.05(-0.51%)
Nov 09, 2017 9.342 9.423 9.262 9.285 11,732,610 -0.04(-0.41%)
Nov 08, 2017 9.290 9.427 9.278 9.323 11,223,269 +0.08(+0.82%)
Nov 07, 2017 9.148 9.352 9.101 9.248 17,763,590 +0.07(+0.72%)
Nov 06, 2017 9.323 9.333 9.153 9.182 17,860,344 -0.17(-1.77%)
Nov 03, 2017 9.380 9.380 9.290 9.347 10,484,371 -0.03(-0.35%)
Nov 02, 2017 9.555 9.569 9.328 9.380 18,937,768 -0.17(-1.73%)
Nov 01, 2017 9.526 9.559 9.475 9.545 12,756,747 +0.03(+0.35%)
Oct 31, 2017 9.593 9.645 9.503 9.512 12,347,409 -0.09(-0.89%)
Oct 30, 2017 9.720 9.749 9.576 9.597 15,368,559 -0.09(-0.93%)
Oct 27, 2017 9.631 9.748 9.486 9.687 14,931,737 +0.07(+0.73%)
Oct 26, 2017 10.10 10.12 9.608 9.617 23,081,846 -0.43(-4.24%)
Oct 25, 2017 10.11 10.13 9.907 10.04 14,075,855 -0.08(-0.83%)
Oct 24, 2017 10.13 10.17 10.10 10.13 7,097,197 -0.00(-0.05%)
Oct 23, 2017 10.23 10.24 10.07 10.13 9,767,418 -0.08(-0.73%)
Oct 20, 2017 10.21 10.21 10.10 10.21 10,125,568 +0.00(+0.00%)
Oct 19, 2017 10.21 10.22 10.19 10.21 4,235,322 -0.01(-0.09%)
Oct 18, 2017 10.23 10.26 10.22 10.22 8,385,768 -0.02(-0.18%)
Oct 17, 2017 10.24 10.25 10.21 10.24 4,411,331 +0.04(+0.41%)
Oct 16, 2017 10.23 10.24 10.17 10.19 6,185,819 +0.00(+0.00%)
Oct 13, 2017 10.13 10.23 10.13 10.19 7,910,891 +0.09(+0.93%)
Oct 12, 2017 10.07 10.14 10.07 10.10 7,926,285 +0.03(+0.28%)
Oct 11, 2017 10.04 10.08 10.03 10.07 6,598,401 +0.03(+0.28%)
Oct 10, 2017 10.10 10.11 10.02 10.04 6,058,556 -0.03(-0.28%)
Oct 09, 2017 10.07 10.11 10.06 10.07 4,411,438 +0.02(+0.19%)
Oct 06, 2017 10.15 10.15 9.987 10.05 18,537,226 -0.16(-1.56%)
Oct 05, 2017 10.20 10.25 10.18 10.21 5,703,703 +0.01(+0.14%)
Oct 04, 2017 10.15 10.21 10.11 10.20 6,020,038 +0.01(+0.14%)
Oct 03, 2017 10.16 10.22 10.15 10.18 4,234,614 +0.02(+0.18%)
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.