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

Agnc Investment Corp (NQ: AGNC )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2018 9.330 9.372 9.283 9.320 11,732,218 +0.00(+0.00%)
Oct 30, 2018 9.335 9.393 9.262 9.320 10,473,094 -0.02(-0.22%)
Oct 29, 2018 9.335 9.403 9.304 9.341 12,109,282 +0.04(+0.44%)
Oct 26, 2018 9.299 9.346 9.217 9.299 14,201,983 -0.04(-0.44%)
Oct 25, 2018 9.304 9.361 9.211 9.341 12,902,002 +0.11(+1.23%)
Oct 24, 2018 9.118 9.341 9.092 9.227 18,653,818 +0.13(+1.42%)
Oct 23, 2018 9.103 9.147 9.087 9.098 14,142,147 -0.05(-0.51%)
Oct 22, 2018 9.248 9.273 9.144 9.144 9,219,520 -0.07(-0.79%)
Oct 19, 2018 9.242 9.268 9.183 9.217 7,578,850 -0.04(-0.45%)
Oct 18, 2018 9.289 9.310 9.232 9.258 7,282,974 -0.04(-0.39%)
Oct 17, 2018 9.320 9.361 9.263 9.294 5,095,320 -0.02(-0.17%)
Oct 16, 2018 9.227 9.330 9.186 9.310 7,233,280 +0.09(+1.01%)
Oct 15, 2018 9.180 9.284 9.170 9.217 7,109,433 +0.03(+0.34%)
Oct 12, 2018 9.310 9.330 9.160 9.186 13,259,025 -0.02(-0.22%)
Oct 11, 2018 9.325 9.367 9.196 9.206 13,398,235 -0.13(-1.44%)
Oct 10, 2018 9.413 9.491 9.335 9.341 7,992,420 -0.10(-1.04%)
Oct 09, 2018 9.434 9.465 9.377 9.439 8,373,603 -0.01(-0.11%)
Oct 08, 2018 9.361 9.465 9.351 9.449 7,752,276 +0.08(+0.88%)
Oct 05, 2018 9.460 9.485 9.356 9.367 10,304,282 -0.09(-0.93%)
Oct 04, 2018 9.522 9.537 9.423 9.454 11,021,588 -0.09(-0.98%)
Oct 03, 2018 9.635 9.703 9.527 9.548 14,091,734 -0.09(-0.97%)
Oct 02, 2018 9.625 9.692 9.610 9.641 6,992,689 +0.02(+0.16%)
Oct 01, 2018 9.620 9.661 9.558 9.625 7,272,015 -0.01(-0.11%)
Sep 28, 2018 9.620 9.646 9.571 9.635 13,697,345 +0.03(+0.27%)
Sep 27, 2018 9.625 9.661 9.589 9.610 7,882,925 +0.03(+0.27%)
Sep 26, 2018 9.650 9.650 9.584 9.584 11,149,479 -0.05(-0.48%)
Sep 25, 2018 9.645 9.671 9.579 9.630 9,060,261 +0.02(+0.16%)
Sep 24, 2018 9.681 9.686 9.604 9.614 10,068,846 -0.07(-0.69%)
Sep 21, 2018 9.635 9.696 9.620 9.681 14,477,384 +0.07(+0.69%)
Sep 20, 2018 9.620 9.630 9.568 9.614 8,870,853 +0.03(+0.32%)
Sep 19, 2018 9.620 9.640 9.568 9.584 12,472,835 -0.03(-0.32%)
Sep 18, 2018 9.640 9.671 9.574 9.614 14,226,452 -0.06(-0.58%)
Sep 17, 2018 9.676 9.681 9.614 9.671 7,162,417 -0.01(-0.05%)
Sep 14, 2018 9.707 9.722 9.648 9.676 6,175,197 -0.03(-0.32%)
Sep 13, 2018 9.696 9.717 9.661 9.707 7,948,106 +0.06(+0.58%)
Sep 12, 2018 9.758 9.763 9.568 9.650 22,051,432 -0.14(-1.41%)
Sep 11, 2018 9.830 9.830 9.784 9.789 6,729,948 -0.04(-0.42%)
Sep 10, 2018 9.819 9.845 9.784 9.830 4,779,012 +0.04(+0.42%)
Sep 07, 2018 9.830 9.840 9.773 9.789 6,782,546 -0.04(-0.36%)
Sep 06, 2018 9.804 9.865 9.799 9.825 7,841,255 +0.03(+0.31%)
Sep 05, 2018 9.773 9.809 9.758 9.794 6,734,171 +0.04(+0.42%)
Sep 04, 2018 9.732 9.799 9.732 9.753 5,803,188 +0.01(+0.11%)
Aug 31, 2018 9.743 9.743 9.743 0 -0.06(-0.63%)
Aug 30, 2018 9.855 9.855 9.784 9.804 8,268,146 +0.00(+0.00%)
Aug 29, 2018 9.814 9.824 9.794 9.804 7,382,194 +0.00(+0.00%)
Aug 28, 2018 9.809 9.829 9.779 9.804 5,105,639 +0.02(+0.16%)
Aug 27, 2018 9.809 9.824 9.779 9.789 7,013,493 -0.01(-0.05%)
Aug 24, 2018 9.794 9.809 9.763 9.794 5,015,229 +0.00(+0.00%)
Aug 23, 2018 9.804 9.819 9.743 9.794 4,455,490 +0.01(+0.05%)
Aug 22, 2018 9.829 9.834 9.768 9.789 5,185,189 -0.05(-0.46%)
Aug 21, 2018 9.814 9.845 9.804 9.834 4,967,987 +0.02(+0.21%)
Aug 20, 2018 9.799 9.824 9.779 9.814 7,138,931 +0.02(+0.21%)
Aug 17, 2018 9.682 9.799 9.677 9.794 10,053,317 +0.12(+1.26%)
Aug 16, 2018 9.662 9.713 9.642 9.672 6,996,412 +0.01(+0.11%)
Aug 15, 2018 9.591 9.662 9.571 9.662 9,499,496 +0.06(+0.58%)
Aug 14, 2018 9.642 9.687 9.596 9.606 9,223,323 -0.05(-0.53%)
Aug 13, 2018 9.637 9.667 9.601 9.657 5,992,243 +0.02(+0.21%)
Aug 10, 2018 9.611 9.664 9.611 9.637 16,972,166 +0.01(+0.05%)
Aug 09, 2018 9.606 9.672 9.601 9.631 7,744,449 +0.05(+0.53%)
Aug 08, 2018 9.545 9.591 9.500 9.581 10,556,149 +0.04(+0.43%)
Aug 07, 2018 9.703 9.703 9.515 9.540 13,045,393 -0.15(-1.52%)
Aug 06, 2018 9.718 9.723 9.667 9.687 7,123,483 +0.01(+0.05%)
Aug 03, 2018 9.728 9.763 9.672 9.682 19,984,258 -0.04(-0.42%)
Aug 02, 2018 9.616 9.748 9.611 9.723 20,327,242 +0.12(+1.22%)
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.