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 (%)
Jan 31, 2019 9.710 9.770 9.688 9.770 19,660,426 -0.02(-0.17%)
Jan 30, 2019 9.819 9.846 9.770 9.786 19,200,084 +0.01(+0.06%)
Jan 29, 2019 9.776 9.786 9.732 9.781 11,000,389 +0.03(+0.28%)
Jan 28, 2019 9.786 9.803 9.727 9.754 8,989,642 -0.03(-0.33%)
Jan 25, 2019 9.743 9.786 9.727 9.786 8,935,465 +0.06(+0.61%)
Jan 24, 2019 9.716 9.738 9.662 9.727 7,492,383 +0.00(+0.00%)
Jan 23, 2019 9.711 9.738 9.678 9.727 8,827,709 +0.04(+0.39%)
Jan 22, 2019 9.743 9.754 9.630 9.689 10,382,907 -0.04(-0.39%)
Jan 18, 2019 9.743 9.765 9.700 9.727 8,650,324 +0.01(+0.06%)
Jan 17, 2019 9.716 9.738 9.662 9.722 10,076,421 +0.01(+0.11%)
Jan 16, 2019 9.727 9.738 9.684 9.711 8,546,875 +0.02(+0.17%)
Jan 15, 2019 9.705 9.732 9.673 9.694 8,221,281 +0.00(+0.00%)
Jan 14, 2019 9.705 9.770 9.678 9.694 10,968,288 +0.03(+0.34%)
Jan 11, 2019 9.597 9.662 9.576 9.662 6,134,418 +0.07(+0.73%)
Jan 10, 2019 9.613 9.627 9.549 9.592 11,952,022 -0.02(-0.17%)
Jan 09, 2019 9.651 9.689 9.597 9.608 12,138,162 -0.01(-0.06%)
Jan 08, 2019 9.646 9.684 9.613 9.613 12,811,950 -0.07(-0.73%)
Jan 07, 2019 9.722 9.786 9.657 9.684 8,548,606 -0.01(-0.06%)
Jan 04, 2019 9.673 9.749 9.662 9.689 9,811,255 +0.04(+0.45%)
Jan 03, 2019 9.500 9.684 9.500 9.646 10,556,752 +0.12(+1.30%)
Jan 02, 2019 9.478 9.538 9.397 9.522 6,153,717 +0.05(+0.51%)
Dec 31, 2018 9.570 9.592 9.441 9.473 10,051,773 -0.10(-1.07%)
Dec 28, 2018 9.576 9.624 9.541 9.576 8,280,381 +0.04(+0.40%)
Dec 27, 2018 9.447 9.538 9.260 9.538 12,613,667 +0.09(+0.90%)
Dec 26, 2018 9.238 9.463 9.233 9.452 10,735,832 +0.24(+2.55%)
Dec 24, 2018 9.329 9.361 9.067 9.217 9,166,824 -0.11(-1.20%)
Dec 21, 2018 9.351 9.484 9.276 9.329 15,180,091 +0.01(+0.06%)
Dec 20, 2018 9.516 9.533 9.255 9.324 15,996,230 -0.14(-1.47%)
Dec 19, 2018 9.516 9.591 9.447 9.463 13,011,587 -0.03(-0.34%)
Dec 18, 2018 9.506 9.570 9.399 9.495 9,904,760 +0.05(+0.57%)
Dec 17, 2018 9.629 9.677 9.426 9.442 12,637,601 -0.19(-2.00%)
Dec 14, 2018 9.575 9.680 9.554 9.634 14,636,916 +0.08(+0.84%)
Dec 13, 2018 9.511 9.570 9.484 9.554 9,819,707 +0.07(+0.79%)
Dec 12, 2018 9.559 9.597 9.474 9.479 13,143,453 -0.10(-1.00%)
Dec 11, 2018 9.554 9.664 9.549 9.575 11,329,155 +0.02(+0.17%)
Dec 10, 2018 9.533 9.586 9.458 9.559 15,531,131 +0.03(+0.28%)
Dec 07, 2018 9.533 9.559 9.484 9.533 11,159,774 -0.01(-0.11%)
Dec 06, 2018 9.442 9.543 9.388 9.543 16,862,984 +0.11(+1.19%)
Dec 04, 2018 9.533 9.591 9.404 9.431 9,328,991 -0.09(-0.90%)
Dec 03, 2018 9.484 9.554 9.426 9.516 12,355,836 +0.05(+0.56%)
Nov 30, 2018 9.479 9.530 9.415 9.463 29,905,480 -0.02(-0.17%)
Nov 29, 2018 9.383 9.516 9.356 9.479 13,579,005 +0.08(+0.85%)
Nov 28, 2018 9.288 9.404 9.272 9.399 12,580,249 +0.12(+1.25%)
Nov 27, 2018 9.251 9.325 9.240 9.282 12,840,279 +0.00(+0.00%)
Nov 26, 2018 9.224 9.304 9.177 9.282 16,794,936 +0.07(+0.75%)
Nov 23, 2018 9.267 9.288 9.198 9.214 11,773,455 -0.05(-0.51%)
Nov 21, 2018 9.261 9.261 9.261 0 +0.03(+0.29%)
Nov 20, 2018 9.245 9.314 9.224 9.235 21,208,446 -0.05(-0.51%)
Nov 19, 2018 9.319 9.378 9.267 9.282 21,495,370 -0.04(-0.45%)
Nov 16, 2018 9.171 9.372 9.161 9.325 31,594,476 +0.13(+1.44%)
Nov 15, 2018 9.150 9.230 9.134 9.192 85,495,560 -0.22(-2.31%)
Nov 14, 2018 9.473 9.499 9.388 9.409 8,218,037 -0.05(-0.56%)
Nov 13, 2018 9.420 9.473 9.399 9.462 6,765,085 +0.06(+0.68%)
Nov 12, 2018 9.521 9.531 9.388 9.399 11,346,284 -0.17(-1.77%)
Nov 09, 2018 9.431 9.579 9.420 9.568 13,680,049 +0.11(+1.18%)
Nov 08, 2018 9.494 9.499 9.425 9.457 12,176,875 -0.04(-0.39%)
Nov 07, 2018 9.457 9.521 9.394 9.494 11,381,944 +0.08(+0.84%)
Nov 06, 2018 9.304 9.436 9.267 9.415 13,437,056 +0.12(+1.25%)
Nov 05, 2018 9.362 9.394 9.288 9.298 9,216,909 -0.05(-0.57%)
Nov 02, 2018 9.431 9.468 9.341 9.351 12,602,039 -0.09(-0.95%)
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.