Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.885 +0.095 (+0.97%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.49 10.63 10.18 10.53 31,195,126 -0.33(-3.02%)
Feb 27, 2020 11.20 11.22 10.77 10.86 27,744,332 -0.44(-3.88%)
Feb 26, 2020 11.34 11.56 11.25 11.30 16,589,607 -0.04(-0.38%)
Feb 25, 2020 11.68 11.73 11.31 11.34 21,222,420 -0.36(-3.04%)
Feb 24, 2020 11.60 11.74 11.49 11.70 15,005,648 -0.10(-0.88%)
Feb 21, 2020 12.00 12.04 11.80 11.80 13,987,048 -0.22(-1.83%)
Feb 20, 2020 11.91 12.02 11.90 12.02 9,098,257 +0.11(+0.93%)
Feb 19, 2020 11.97 12.02 11.90 11.91 11,429,825 -0.06(-0.51%)
Feb 18, 2020 11.85 11.97 11.81 11.97 12,359,403 +0.12(+1.03%)
Feb 14, 2020 11.73 11.86 11.73 11.85 6,141,185 +0.13(+1.15%)
Feb 13, 2020 11.66 11.72 11.65 11.71 8,081,446 +0.08(+0.69%)
Feb 12, 2020 11.62 11.74 11.60 11.63 8,937,956 +0.01(+0.05%)
Feb 11, 2020 11.68 11.70 11.58 11.63 9,060,493 -0.03(-0.26%)
Feb 10, 2020 11.86 11.86 11.62 11.66 11,315,959 -0.10(-0.83%)
Feb 07, 2020 11.78 11.81 11.71 11.76 9,757,180 -0.02(-0.16%)
Feb 06, 2020 11.75 11.87 11.74 11.78 12,232,223 +0.01(+0.10%)
Feb 05, 2020 11.54 11.79 11.52 11.76 13,916,774 +0.25(+2.18%)
Feb 04, 2020 11.46 11.56 11.40 11.51 16,575,010 +0.10(+0.86%)
Feb 03, 2020 11.38 11.48 11.37 11.41 10,904,149 +0.02(+0.22%)
Jan 31, 2020 11.32 11.44 11.32 11.39 12,273,229 +0.07(+0.60%)
Jan 30, 2020 11.44 11.48 11.30 11.32 15,988,995 -0.06(-0.54%)
Jan 29, 2020 11.21 11.40 11.20 11.38 14,016,794 +0.20(+1.79%)
Jan 28, 2020 11.13 11.22 11.12 11.18 7,716,608 +0.09(+0.77%)
Jan 27, 2020 11.12 11.13 11.07 11.10 8,167,546 -0.05(-0.44%)
Jan 24, 2020 11.19 11.23 11.09 11.15 6,743,426 -0.05(-0.43%)
Jan 23, 2020 11.16 11.21 11.13 11.20 6,208,515 +0.04(+0.38%)
Jan 22, 2020 11.21 11.26 11.15 11.15 7,191,341 -0.07(-0.60%)
Jan 21, 2020 11.11 11.23 11.10 11.22 10,640,857 +0.13(+1.21%)
Jan 17, 2020 11.08 11.10 11.00 11.09 8,961,108 +0.02(+0.22%)
Jan 16, 2020 11.09 11.12 11.03 11.06 5,784,605 +0.03(+0.28%)
Jan 15, 2020 11.01 11.10 10.99 11.03 8,867,738 +0.04(+0.33%)
Jan 14, 2020 10.96 11.01 10.96 10.99 5,865,094 +0.04(+0.39%)
Jan 13, 2020 10.92 10.96 10.92 10.95 6,959,218 +0.04(+0.39%)
Jan 10, 2020 10.95 10.99 10.91 10.91 5,874,857 +0.01(+0.11%)
Jan 09, 2020 10.87 10.99 10.83 10.90 10,462,706 +0.04(+0.34%)
Jan 08, 2020 10.84 10.95 10.82 10.86 9,399,989 -0.03(-0.28%)
Jan 07, 2020 10.80 10.90 10.75 10.89 12,126,845 +0.12(+1.13%)
Jan 06, 2020 10.78 10.79 10.75 10.77 8,348,778 +0.00(+0.00%)
Jan 03, 2020 10.78 10.80 10.75 10.77 4,659,585 -0.03(-0.28%)
Jan 02, 2020 10.76 10.80 10.71 10.80 5,076,773 +0.06(+0.57%)
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%)
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.