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 (%)
Aug 31, 2020 9.249 9.321 9.157 9.236 8,315,128 -0.02(-0.21%)
Aug 28, 2020 9.197 9.288 9.148 9.256 5,782,782 +0.11(+1.22%)
Aug 27, 2020 9.125 9.248 9.118 9.144 9,596,403 +0.03(+0.28%)
Aug 26, 2020 9.196 9.216 9.105 9.118 7,212,599 -0.08(-0.85%)
Aug 25, 2020 9.248 9.287 9.086 9.196 8,294,998 -0.05(-0.56%)
Aug 24, 2020 9.112 9.326 9.060 9.248 10,057,280 +0.16(+1.71%)
Aug 21, 2020 9.034 9.118 9.008 9.092 8,383,036 +0.05(+0.50%)
Aug 20, 2020 9.021 9.105 8.969 9.047 10,303,212 +0.00(+0.00%)
Aug 19, 2020 9.001 9.112 8.937 9.047 9,718,915 +0.04(+0.43%)
Aug 18, 2020 8.976 9.073 8.950 9.008 10,051,201 +0.05(+0.58%)
Aug 17, 2020 8.982 9.027 8.924 8.956 9,855,295 -0.05(-0.58%)
Aug 14, 2020 8.924 9.024 8.859 9.008 8,332,188 +0.10(+1.17%)
Aug 13, 2020 8.859 9.034 8.846 8.904 9,599,124 +0.05(+0.51%)
Aug 12, 2020 8.995 9.034 8.807 8.859 8,909,000 -0.08(-0.87%)
Aug 11, 2020 9.086 9.105 8.917 8.937 12,310,773 -0.08(-0.86%)
Aug 10, 2020 8.859 9.073 8.859 9.014 10,393,182 +0.17(+1.91%)
Aug 07, 2020 8.813 8.878 8.787 8.846 7,752,979 +0.01(+0.07%)
Aug 06, 2020 8.878 8.943 8.813 8.839 5,867,738 -0.07(-0.80%)
Aug 05, 2020 8.852 8.956 8.807 8.911 8,013,859 +0.11(+1.25%)
Aug 04, 2020 8.937 8.937 8.748 8.800 9,641,416 -0.12(-1.31%)
Aug 03, 2020 8.671 8.956 8.664 8.917 11,411,923 +0.09(+1.03%)
Jul 31, 2020 8.839 8.878 8.735 8.826 23,705,326 -0.01(-0.15%)
Jul 30, 2020 8.859 8.917 8.768 8.839 9,522,260 -0.02(-0.22%)
Jul 29, 2020 8.833 8.917 8.814 8.859 14,181,929 +0.13(+1.47%)
Jul 28, 2020 8.884 8.910 8.724 8.730 19,411,910 -0.09(-1.02%)
Jul 27, 2020 8.717 8.859 8.679 8.820 12,975,655 +0.12(+1.41%)
Jul 24, 2020 8.769 8.801 8.666 8.698 9,178,287 +0.02(+0.22%)
Jul 23, 2020 8.749 8.884 8.666 8.679 9,434,655 -0.07(-0.81%)
Jul 22, 2020 8.679 8.839 8.679 8.749 9,204,737 +0.01(+0.15%)
Jul 21, 2020 8.724 8.781 8.627 8.736 8,095,422 +0.10(+1.12%)
Jul 20, 2020 8.576 8.698 8.576 8.640 9,847,618 +0.04(+0.45%)
Jul 17, 2020 8.634 8.696 8.551 8.601 10,268,079 -0.04(-0.45%)
Jul 16, 2020 8.621 8.736 8.543 8.640 11,028,629 +0.02(+0.22%)
Jul 15, 2020 8.434 8.627 8.383 8.621 19,895,786 +0.27(+3.24%)
Jul 14, 2020 8.170 8.376 8.080 8.350 10,225,111 +0.19(+2.29%)
Jul 13, 2020 8.177 8.235 8.093 8.164 17,176,732 -0.01(-0.16%)
Jul 10, 2020 8.164 8.203 8.006 8.177 19,704,552 +0.03(+0.32%)
Jul 09, 2020 8.350 8.357 8.119 8.151 16,058,881 -0.20(-2.39%)
Jul 08, 2020 8.248 8.363 8.215 8.350 6,666,796 +0.11(+1.33%)
Jul 07, 2020 8.293 8.350 8.228 8.241 7,130,927 -0.08(-0.93%)
Jul 06, 2020 8.260 8.344 8.215 8.318 8,170,402 +0.14(+1.69%)
Jul 02, 2020 8.363 8.405 8.164 8.180 7,979,686 -0.09(-1.05%)
Jul 01, 2020 8.299 8.524 8.254 8.267 9,162,940 -0.03(-0.39%)
Jun 30, 2020 8.286 8.389 8.196 8.299 21,730,878 -0.02(-0.23%)
Jun 29, 2020 8.170 8.415 8.074 8.318 10,609,372 +0.19(+2.29%)
Jun 26, 2020 8.348 8.393 8.106 8.132 12,821,614 -0.27(-3.26%)
Jun 25, 2020 8.094 8.431 8.030 8.406 14,357,915 +0.24(+2.89%)
Jun 24, 2020 8.272 8.329 7.921 8.170 13,307,528 -0.14(-1.69%)
Jun 23, 2020 8.368 8.368 8.253 8.310 7,538,745 +0.03(+0.38%)
Jun 22, 2020 8.266 8.297 8.074 8.278 11,297,064 +0.06(+0.78%)
Jun 19, 2020 8.520 8.565 8.202 8.215 20,195,258 -0.19(-2.27%)
Jun 18, 2020 8.476 8.527 8.336 8.406 11,123,156 -0.10(-1.20%)
Jun 17, 2020 8.584 8.724 8.489 8.508 9,526,001 -0.08(-0.89%)
Jun 16, 2020 8.814 8.820 8.463 8.584 13,385,569 -0.01(-0.15%)
Jun 15, 2020 8.412 8.673 8.317 8.597 13,380,108 -0.08(-0.88%)
Jun 12, 2020 8.540 8.712 8.374 8.673 17,269,400 +0.41(+5.02%)
Jun 11, 2020 8.431 8.431 8.195 8.259 23,279,206 -0.29(-3.43%)
Jun 10, 2020 8.922 8.922 8.457 8.552 20,526,464 -0.31(-3.52%)
Jun 09, 2020 8.922 9.075 8.795 8.865 14,704,926 -0.22(-2.39%)
Jun 08, 2020 8.807 9.081 8.763 9.081 26,055,550 +0.48(+5.63%)
Jun 05, 2020 9.158 9.272 8.559 8.597 28,447,476 -0.25(-2.88%)
Jun 04, 2020 8.457 8.947 8.425 8.852 26,064,274 +0.36(+4.28%)
Jun 03, 2020 8.387 8.565 8.380 8.489 19,099,446 +0.20(+2.46%)
Jun 02, 2020 8.438 8.495 8.253 8.285 15,761,850 -0.10(-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.