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

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 8.563 8.618 8.508 8.526 12,211,552 -0.01(-0.07%)
Sep 29, 2020 8.692 8.698 8.496 8.533 10,493,371 -0.14(-1.63%)
Sep 28, 2020 8.595 8.753 8.588 8.674 10,923,821 +0.16(+1.93%)
Sep 25, 2020 8.449 8.540 8.394 8.509 11,328,903 +0.09(+1.01%)
Sep 24, 2020 8.473 8.601 8.224 8.424 18,894,676 -0.07(-0.86%)
Sep 23, 2020 8.680 8.759 8.491 8.497 11,034,190 -0.18(-2.03%)
Sep 22, 2020 8.698 8.753 8.649 8.674 8,992,236 -0.01(-0.14%)
Sep 21, 2020 8.722 8.819 8.625 8.686 12,027,553 -0.13(-1.52%)
Sep 18, 2020 8.856 8.932 8.795 8.819 15,207,538 -0.05(-0.62%)
Sep 17, 2020 8.813 8.929 8.777 8.874 8,028,916 -0.01(-0.07%)
Sep 16, 2020 8.844 8.953 8.807 8.880 7,795,247 +0.07(+0.76%)
Sep 15, 2020 8.880 8.905 8.771 8.813 9,669,963 -0.04(-0.48%)
Sep 14, 2020 8.655 8.898 8.619 8.856 12,419,396 +0.28(+3.26%)
Sep 11, 2020 8.643 8.655 8.449 8.576 11,468,090 -0.06(-0.70%)
Sep 10, 2020 8.674 8.716 8.601 8.637 11,384,555 +0.01(+0.07%)
Sep 09, 2020 8.643 8.728 8.576 8.631 9,044,586 +0.02(+0.28%)
Sep 08, 2020 8.424 8.765 8.357 8.607 26,843,868 +0.19(+2.31%)
Sep 04, 2020 8.437 8.534 8.266 8.412 11,383,196 +0.01(+0.14%)
Sep 03, 2020 8.540 8.564 8.351 8.400 14,235,647 -0.10(-1.22%)
Sep 02, 2020 8.534 8.558 8.437 8.503 19,586,660 -0.05(-0.64%)
Sep 01, 2020 8.570 8.631 8.528 8.558 9,438,876 -0.02(-0.21%)
Aug 31, 2020 8.588 8.655 8.503 8.576 8,954,639 -0.02(-0.21%)
Aug 28, 2020 8.540 8.625 8.494 8.595 6,227,532 +0.10(+1.22%)
Aug 27, 2020 8.473 8.588 8.467 8.491 10,334,455 +0.02(+0.28%)
Aug 26, 2020 8.539 8.557 8.455 8.467 7,767,315 -0.07(-0.85%)
Aug 25, 2020 8.588 8.624 8.437 8.539 8,932,960 -0.05(-0.56%)
Aug 24, 2020 8.461 8.660 8.413 8.588 10,830,778 +0.14(+1.71%)
Aug 21, 2020 8.389 8.467 8.365 8.443 9,027,769 +0.04(+0.50%)
Aug 20, 2020 8.377 8.455 8.328 8.401 11,095,624 +0.00(+0.00%)
Aug 19, 2020 8.359 8.461 8.298 8.401 10,466,390 +0.04(+0.43%)
Aug 18, 2020 8.335 8.425 8.310 8.365 10,824,231 +0.05(+0.58%)
Aug 17, 2020 8.341 8.383 8.286 8.316 10,613,258 -0.05(-0.58%)
Aug 14, 2020 8.286 8.380 8.226 8.365 8,973,010 +0.10(+1.17%)
Aug 13, 2020 8.226 8.389 8.214 8.268 10,337,386 +0.04(+0.51%)
Aug 12, 2020 8.353 8.389 8.178 8.226 9,594,185 -0.07(-0.87%)
Aug 11, 2020 8.437 8.455 8.280 8.298 13,257,586 -0.07(-0.86%)
Aug 10, 2020 8.226 8.425 8.226 8.371 11,192,514 +0.16(+1.91%)
Aug 07, 2020 8.184 8.244 8.160 8.214 8,349,255 +0.01(+0.07%)
Aug 06, 2020 8.244 8.304 8.184 8.208 6,319,022 -0.07(-0.80%)
Aug 05, 2020 8.220 8.316 8.178 8.274 8,630,199 +0.10(+1.25%)
Aug 04, 2020 8.298 8.298 8.124 8.172 10,382,930 -0.11(-1.31%)
Aug 03, 2020 8.051 8.316 8.045 8.280 12,289,606 +0.08(+1.03%)
Jul 31, 2020 8.208 8.244 8.112 8.196 25,528,484 -0.01(-0.15%)
Jul 30, 2020 8.226 8.280 8.142 8.208 10,254,610 -0.02(-0.22%)
Jul 29, 2020 8.202 8.280 8.184 8.226 15,272,653 +0.12(+1.47%)
Jul 28, 2020 8.250 8.274 8.101 8.107 20,904,868 -0.08(-1.02%)
Jul 27, 2020 8.095 8.226 8.059 8.190 13,973,604 +0.11(+1.41%)
Jul 24, 2020 8.142 8.172 8.047 8.077 9,884,184 +0.02(+0.22%)
Jul 23, 2020 8.124 8.250 8.047 8.059 10,160,268 -0.07(-0.81%)
Jul 22, 2020 8.059 8.208 8.059 8.124 9,912,668 +0.01(+0.15%)
Jul 21, 2020 8.101 8.154 8.011 8.113 8,718,037 +0.09(+1.12%)
Jul 20, 2020 7.963 8.077 7.963 8.023 10,604,992 +0.04(+0.45%)
Jul 17, 2020 8.017 8.075 7.941 7.987 11,057,791 -0.04(-0.45%)
Jul 16, 2020 8.005 8.113 7.933 8.023 11,876,834 +0.02(+0.22%)
Jul 15, 2020 7.832 8.011 7.784 8.005 21,425,960 +0.25(+3.24%)
Jul 14, 2020 7.587 7.778 7.503 7.754 11,011,518 +0.17(+2.29%)
Jul 13, 2020 7.593 7.647 7.515 7.581 18,497,784 -0.01(-0.16%)
Jul 10, 2020 7.581 7.617 7.434 7.593 21,220,018 +0.02(+0.32%)
Jul 09, 2020 7.754 7.760 7.539 7.569 17,293,960 -0.19(-2.39%)
Jul 08, 2020 7.659 7.766 7.629 7.754 7,179,536 +0.10(+1.33%)
Jul 07, 2020 7.700 7.754 7.641 7.653 7,679,363 -0.07(-0.93%)
Jul 06, 2020 7.670 7.748 7.629 7.724 8,798,783 +0.13(+1.69%)
Jul 02, 2020 7.766 7.805 7.581 7.596 8,593,399 -0.08(-1.05%)
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.